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 | -0.96 | -9.89690721649 | 9.7 | 10.5 | 8.22 | 44185 | 9.53263214 | CS |
| 4 | -0.15 | -1.68728908886 | 8.89 | 12.4033 | 8.22 | 46565 | 10.1910216 | CS |
| 12 | -2.056 | -19.0440904039 | 10.796 | 13.996 | 6.35 | 1129276 | 9.24256238 | CS |
| 26 | -17.432 | -66.6055326303 | 26.172 | 31.008 | 6.35 | 2297009 | 15.83382692 | CS |
| 52 | -57.26 | -86.7575757576 | 66 | 69.2 | 6.35 | 1896685 | 25.24390036 | CS |
| 156 | -183.26 | -95.4479166667 | 192 | 247.6 | 6.35 | 2220417 | 98.78675808 | CS |
| 260 | -384.06 | -97.7749490835 | 392.8 | 392.84 | 6.35 | 2569251 | 168.99734954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 9.16 | 0.2 | 2.23 | 8.93 | 9.27 | 8.84 | 16710 |
| 1730414400 | 8.96 | -0.24 | -2.61 | 9.09 | 9.2 | 8.22 | 57868 |
| 1730328000 | 9.2 | -0.79 | -7.91 | 9.99 | 10.32 | 9.06 | 53381 |
| 1730241600 | 9.99 | -0.22 | -2.15 | 10.17 | 10.19 | 9.755 | 26607 |
| 1730155200 | 10.21 | 0.52 | 5.37 | 9.7 | 10.5 | 9.53 | 66361 |
| 1729896000 | 9.69 | -0.11 | -1.12 | 9.88 | 9.9781 | 9.5 | 28380 |
| 1729809600 | 9.8 | -0.23 | -2.29 | 10.08 | 10.1 | 9.08 | 77486 |
| 1729723200 | 10.03 | -0.98 | -8.90 | 10.98 | 11.07 | 10.02 | 25270 |
| 1729636800 | 11.01 | -0.01 | -0.09 | 10.9 | 11.1 | 10.07 | 40105 |
| 1729550400 | 11.02 | -0.66 | -5.65 | 11.55 | 11.78 | 10.8197 | 26963 |
| 1729291200 | 11.68 | -0.43 | -3.55 | 11.9 | 12.16 | 11.335 | 19961 |
| 1729204800 | 12.11 | 1.06 | 9.59 | 11.2 | 12.4033 | 10.92 | 76074 |
| 1729118400 | 11.05 | 0.75 | 7.28 | 10.42 | 11.18 | 10.26 | 21830 |
| 1729032000 | 10.3 | -0.19 | -1.81 | 10.43 | 10.43 | 10.05 | 19538 |
| 1728945600 | 10.49 | -0.08 | -0.76 | 10.65 | 10.65 | 9.9 | 18125 |
| 1728686400 | 10.57 | 0.26 | 2.52 | 10.3 | 10.96 | 10.04 | 23440 |
| 1728600000 | 10.31 | 0.45 | 4.56 | 9.4384 | 10.41 | 9.4384 | 43373 |
| 1728513600 | 9.86 | -0.85 | -7.94 | 10.83 | 12.045 | 9.7899999 | 161663 |
| 1728427200 | 10.71 | 1.58 | 17.31 | 9.2 | 10.755 | 9.13 | 71077 |
| 1728340800 | 9.13 | 0.13 | 1.44 | 8.89 | 9.24 | 8.55 | 57093 |
| 1728081600 | 9 | 1.02 | 12.78 | 8.05 | 9.26 | 7.91 | 72943 |
| 1727995200 | 7.98 | 0.19 | 2.44 | 7.73 | 8.24 | 7.5 | 85033 |
| 1727908800 | 7.79 | -0.32 | -3.95 | 7.85 | 8.2855 | 7.66 | 70380 |
| 1727822400 | 8.11 | 0.47 | 6.15 | 7.64 | 8.49 | 7.18 | 111135 |
| 1727735520 | 7.64 | 0.32 | 4.37 | 7.23 | 7.78 | 7.06 | 84117 |
| 1727476800 | 7.32 | -0.55 | -6.99 | 7.88 | 8.21 | 6.91 | 180713 |
| 1727390400 | 7.87 | 0.65 | 9.00 | 7.36 | 8 | 6.595 | 171066 |
| 1727304000 | 7.22 | -0.17 | -2.30 | 7.15 | 7.7 | 7 | 163338 |
| 1727217600 | 7.39 | -1.56 | -17.43 | 8.7 | 8.77 | 6.35 | 483611 |
| 1727131200 | 8.95 | 1.43 | 18.95 | 6.36 | 9.35 | 6.36 | 336845 |
| 1726872000 | 7.5239999 | -0.97 | -11.40 | 8.4 | 8.744 | 7.454 | 234669 |
| 1726785600 | 8.4919999 | -0.92 | -9.77 | 9.812 | 9.98 | 8.404 | 79698 |
| 1726699200 | 9.412 | -0.99 | -9.50 | 10.56 | 10.796 | 9.408 | 83353 |
| 1726612800 | 10.4 | 0.92 | 9.70 | 9.18 | 10.511999 | 9.04 | 32758 |
| 1726526400 | 9.48 | 0.32 | 3.49 | 9.736 | 9.92 | 9.404 | 28480 |
| 1726267200 | 9.16 | 0.36 | 4.09 | 8.78 | 9.3999999 | 8.556 | 23825 |
| 1726180800 | 8.8 | 0.1 | 1.10 | 8.92 | 9.068 | 8.6 | 31316 |
| 1726094400 | 8.7039999 | -0.9 | -9.33 | 6.92 | 8.8 | 6.92 | 108833 |
| 1726008000 | 9.6 | -0.3 | -3.03 | 9.484 | 10.443999 | 9.28 | 42740 |
| 1725921600 | 9.9 | 0.14 | 1.43 | 9.628 | 10.192 | 9.6 | 27070 |
| 1725662400 | 9.76 | -0.24 | -2.40 | 9.2 | 10.28 | 9.2 | 24031 |
| 1725576000 | 10 | 0.2 | 2.04 | 9.92 | 10.384 | 9.6 | 25744 |
| 1725489600 | 9.8 | 0.36 | 3.86 | 9.304 | 10.172 | 9.248 | 30655 |
| 1725403200 | 9.436 | 0.04 | 0.38 | 9.772 | 10.564 | 9.24 | 44662 |
| 1725057600 | 9.3999999 | -0.61 | -6.11 | 10.436 | 10.692 | 9.12 | 135630 |
| 1724971200 | 10.012 | 0.79 | 8.54 | 10 | 10.388 | 9.368 | 37425 |
| 1724884800 | 9.224 | -0.78 | -7.83 | 10.02 | 10.2852 | 8.964 | 51003 |
| 1724798400 | 10.008 | -0.52 | -4.94 | 10.256 | 11 | 9.96 | 44173 |
| 1724712000 | 10.527999 | 0.34 | 3.30 | 12.143999 | 13.995999 | 10 | 100029 |
| 1724452800 | 10.192 | 0.19 | 1.92 | 10.704 | 11.01596 | 9.3999999 | 37076 |
| 1724366400 | 10 | -0.7 | -6.54 | 10.8 | 10.8 | 9.812 | 19763 |
| 1724280000 | 10.7 | 1.1 | 11.46 | 9.98 | 10.724 | 8.932 | 52259 |
| 1724193600 | 9.6 | -0.4 | -4.00 | 9.324 | 10.123999 | 8.88 | 43725 |
| 1724107200 | 10 | 0.47 | 4.95 | 9.6 | 10.14 | 9.44 | 29465 |
| 1723848000 | 9.528 | 0.09 | 0.93 | 9.468 | 9.8836 | 9.448 | 38622 |
| 1723761600 | 9.44 | 0.05 | 0.51 | 9.6 | 10.58 | 9.4279999 | 51430 |
| 1723675200 | 9.392 | 0.08 | 0.82 | 9.416 | 9.64 | 8.964 | 53920 |
| 1723588800 | 9.3159999 | -0.28 | -2.96 | 9.9439999 | 10.796 | 9.3159999 | 35449 |
| 1723502400 | 9.6 | -0.6 | -5.88 | 10.796 | 10.8 | 9.472 | 50604 |
| 1723243200 | 10.2 | -0.97 | -8.67 | 11.12 | 11.312 | 10.2 | 53673 |
| 1723156800 | 11.168 | -0.11 | -0.99 | 13.708 | 13.86 | 10.956 | 46156 |
| 1723070400 | 11.28 | -4.87 | -30.15 | 16 | 16.591999 | 11.12 | 75585 |
| 1722984000 | 16.148 | 4.94 | 44.13 | 12.3 | 17.2 | 11 | 76117 |
| 1722897600 | 11.204 | -2.5 | -18.22 | 12.585999 | 12.76 | 10.958 | 36022 |
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
