We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 5.39682539683 | 9.45 | 10.51 | 9.2425 | 603253 | 10.01693361 | CS |
| 4 | -0.73 | -6.82881197381 | 10.69 | 11.33 | 8.54 | 1156194 | 10.16455409 | CS |
| 12 | -2 | -16.7224080268 | 11.96 | 12.73 | 8.54 | 648179 | 10.90252103 | CS |
| 26 | -12.07 | -54.7889241943 | 22.03 | 22.2 | 8.54 | 578702 | 12.97001145 | CS |
| 52 | -23.39 | -70.1349325337 | 33.35 | 34.04 | 8.54 | 446157 | 17.37155792 | CS |
| 156 | -39.39 | -79.8176291793 | 49.35 | 51.38 | 8.54 | 268958 | 28.73479871 | CS |
| 260 | -18.24 | -64.6808510638 | 28.2 | 51.38 | 8.54 | 246219 | 30.7792249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 9.96 | -0.04 | -0.40 | 10.05 | 10.09 | 9.95 | 209212 |
| 1719960000 | 10 | -0.03 | -0.30 | 9.99 | 10.17 | 9.76 | 318260 |
| 1719873600 | 10.03 | -0.32 | -3.09 | 10.41 | 10.51 | 10.03 | 424466 |
| 1719614400 | 10.35 | 0.56 | 5.72 | 9.86 | 10.4 | 9.86 | 982121 |
| 1719528000 | 9.7899999 | 0.04 | 0.41 | 9.92 | 10.005 | 9.7 | 436347 |
| 1719441600 | 9.75 | 0.23 | 2.42 | 9.45 | 9.77 | 9.2425 | 855069 |
| 1719355200 | 9.52 | -0.56 | -5.56 | 10.01 | 10.0113 | 9.5 | 1125320 |
| 1719268800 | 10.08 | -0.14 | -1.37 | 10.42 | 10.44 | 10.045 | 1167335 |
| 1719009600 | 10.22 | 0.19 | 1.89 | 10.05 | 10.79 | 10.05 | 7800833 |
| 1718923200 | 10.03 | 0.06 | 0.60 | 9.69 | 10.12 | 9.68 | 907995 |
| 1718750400 | 9.97 | 0.2 | 2.05 | 9.77 | 10.07 | 9.6 | 933720 |
| 1718664000 | 9.77 | 0.27 | 2.84 | 9.39 | 9.7899999 | 9.26 | 676931 |
| 1718404800 | 9.5 | -0.38 | -3.85 | 9.91 | 9.91 | 9.38 | 607491 |
| 1718318400 | 9.88 | -0.72 | -6.79 | 10.66 | 10.66 | 9.78 | 658043 |
| 1718232000 | 10.6 | 0.19 | 1.83 | 10.68 | 10.8899 | 10.51 | 655991 |
| 1718145600 | 10.41 | 0.02 | 0.19 | 10.29 | 10.43 | 10.015 | 793194 |
| 1718059200 | 10.39 | -0.93 | -8.22 | 10.83 | 10.925 | 8.5399999 | 2660008 |
| 1717800000 | 11.32 | 0.5 | 4.62 | 10.72 | 11.33 | 10.68 | 413394 |
| 1717713600 | 10.82 | -0.28 | -2.52 | 11.08 | 11.1 | 10.74 | 266485 |
| 1717627200 | 11.1 | 0.44 | 4.13 | 10.69 | 11.12 | 10.52 | 284683 |
| 1717540800 | 10.66 | -0.34 | -3.09 | 11 | 11.028 | 10.54 | 369170 |
| 1717454400 | 11 | -0.78 | -6.62 | 11.91 | 12.04 | 10.95 | 434465 |
| 1717195200 | 11.78 | -0.06 | -0.51 | 11.85 | 12.18 | 11.72 | 557502 |
| 1717108800 | 11.84 | 0.11 | 0.94 | 11.79 | 11.99 | 11.71 | 199359 |
| 1717022400 | 11.73 | -0.47 | -3.85 | 11.92 | 12.01 | 11.69 | 206713 |
| 1716936000 | 12.2 | 0.45 | 3.83 | 11.93 | 12.37 | 11.8814 | 456134 |
| 1716590400 | 11.75 | 0.03 | 0.26 | 11.93 | 11.93 | 11.69 | 475903 |
| 1716504000 | 11.72 | -0.38 | -3.14 | 12.17 | 12.17 | 11.55 | 311729 |
| 1716417600 | 12.1 | 0.1 | 0.83 | 12.08 | 12.24 | 11.94 | 239939 |
| 1716331200 | 12 | -0.27 | -2.20 | 12.2 | 12.2844 | 11.87 | 279947 |
| 1716244800 | 12.27 | -0.08 | -0.65 | 12.34 | 12.45 | 12.25 | 257967 |
| 1715985600 | 12.35 | 0.08 | 0.65 | 12.31 | 12.53 | 12.23 | 204217 |
| 1715899200 | 12.27 | -0.06 | -0.49 | 12.34 | 12.45 | 12.18 | 316524 |
| 1715812800 | 12.33 | 0.29 | 2.41 | 12.24 | 12.44 | 11.83 | 404830 |
| 1715726400 | 12.04 | 0.97 | 8.76 | 11.25 | 12.06 | 11.1 | 512526 |
| 1715640000 | 11.07 | 0.2 | 1.84 | 11.03 | 11.273 | 11 | 330496 |
| 1715380800 | 10.87 | -0.65 | -5.64 | 11.61 | 11.62 | 10.83 | 354436 |
| 1715294400 | 11.52 | 0.1 | 0.88 | 11.43 | 11.62 | 11.28 | 416217 |
| 1715208000 | 11.42 | 0.06 | 0.53 | 11.26 | 11.75 | 11.18 | 587087 |
| 1715121600 | 11.36 | -1.2 | -9.55 | 12.11 | 12.33 | 11.18 | 691818 |
| 1715035200 | 12.56 | 0.22 | 1.78 | 12.5 | 12.58 | 12.28 | 307072 |
| 1714776000 | 12.34 | 0.07 | 0.57 | 12.48 | 12.66 | 12.17 | 253334 |
| 1714689600 | 12.27 | 0.41 | 3.46 | 12.04 | 12.34 | 11.94 | 238790 |
| 1714603200 | 11.86 | -0.33 | -2.71 | 12.2 | 12.33 | 11.835 | 275689 |
| 1714516800 | 12.19 | -0.41 | -3.25 | 12.52 | 12.66 | 12.18 | 278685 |
| 1714430400 | 12.6 | 0.38 | 3.11 | 12.34 | 12.62 | 12.26 | 353470 |
| 1714171200 | 12.22 | 0.09 | 0.74 | 12.15 | 12.34 | 12.08 | 310120 |
| 1714084800 | 12.13 | -0.16 | -1.30 | 12.1008 | 12.24 | 11.835 | 424962 |
| 1713998400 | 12.29 | 0.23 | 1.91 | 12.11 | 12.395 | 11.92 | 487609 |
| 1713912000 | 12.06 | 0.75 | 6.63 | 11.25 | 12.09 | 11.25 | 577545 |
| 1713825600 | 11.31 | -0.32 | -2.75 | 11.66 | 11.77 | 11.09 | 460626 |
| 1713566400 | 11.63 | -0.67 | -5.45 | 12.21 | 12.47 | 11.57 | 578588 |
| 1713480000 | 12.3 | 0.08 | 0.65 | 12.26 | 12.46 | 12.23 | 303963 |
| 1713393600 | 12.22 | -0.02 | -0.16 | 12.33 | 12.6 | 12.21 | 510611 |
| 1713307200 | 12.24 | -0.33 | -2.63 | 12.3685 | 12.49 | 12.2 | 385235 |
| 1713220800 | 12.57 | 0.05 | 0.40 | 12.48 | 12.7 | 12.34 | 488668 |
| 1712961600 | 12.52 | -0.05 | -0.40 | 12.46 | 12.64 | 12.29 | 517063 |
| 1712875200 | 12.57 | 0.34 | 2.78 | 12.28 | 12.73 | 12.2 | 443230 |
| 1712788800 | 12.23 | -0.38 | -3.01 | 11.96 | 12.43 | 11.9 | 824437 |
| 1712702400 | 12.61 | 0.03 | 0.24 | 12.38 | 12.71 | 12.17 | 578429 |
| 1712616000 | 12.58 | 0.54 | 4.49 | 12.13 | 12.75 | 12.0644 | 517793 |
| 1712356800 | 12.04 | 0.21 | 1.78 | 11.9 | 12.16 | 11.855 | 584112 |
| 1712270400 | 11.83 | -0.01 | -0.08 | 11.96 | 12.18 | 11.78 | 697946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
