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 | -1.81 | -17.67578125 | 10.24 | 10.28 | 8.27 | 12958201 | 8.80922603 | CS |
| 4 | -0.7 | -7.66703176342 | 9.13 | 10.53 | 8.27 | 9312930 | 9.52700589 | CS |
| 12 | -0.12 | -1.40350877193 | 8.55 | 11.89 | 8.234 | 11090766 | 9.27622575 | CS |
| 26 | 1.55 | 22.5290697674 | 6.88 | 11.89 | 6.17 | 12474767 | 8.17076803 | CS |
| 52 | -0.74 | -8.06979280262 | 9.17 | 11.89 | 6.17 | 10006868 | 7.88887239 | CS |
| 156 | -12.36 | -59.4516594517 | 20.79 | 22.01 | 6.17 | 8260005 | 9.24088847 | CS |
| 260 | -12.54 | -59.799713877 | 20.97 | 27.28 | 6.17 | 7561745 | 11.78639862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 8.42 | -0.05 | -0.59 | 8.57 | 8.6292 | 8.4 | 6996525 |
| 1734565200 | 8.47 | -0.18 | -2.08 | 8.68 | 8.86 | 8.47 | 10082219 |
| 1734478800 | 8.65 | 0.33 | 3.97 | 8.27 | 8.68 | 8.27 | 10103647 |
| 1734392400 | 8.32 | -0.49 | -5.56 | 8.83 | 8.83 | 8.27 | 12468924 |
| 1734133200 | 8.81 | -0.78 | -8.13 | 9.6199999 | 9.63 | 8.7 | 17900108 |
| 1734046800 | 9.59 | -0.71 | -6.89 | 10.24 | 10.28 | 9.56 | 14236108 |
| 1733960400 | 10.3 | 0.21 | 2.08 | 10.15 | 10.31 | 10.02 | 11163161 |
| 1733874000 | 10.09 | -0.09 | -0.88 | 10.19 | 10.3 | 10 | 8499093 |
| 1733787600 | 10.18 | 0.06 | 0.59 | 10.16 | 10.53 | 10.14 | 7994467 |
| 1733528400 | 10.12 | 0.09 | 0.90 | 10.2 | 10.42 | 10.09 | 9758988 |
| 1733442000 | 10.03 | -0.14 | -1.38 | 10.17 | 10.39 | 9.98 | 5967774 |
| 1733355600 | 10.17 | -0.01 | -0.10 | 10.05 | 10.29 | 10.01 | 7455796 |
| 1733269200 | 10.18 | 0.02 | 0.20 | 10.1 | 10.34 | 9.93 | 8723195 |
| 1733182800 | 10.16 | 0.45 | 4.63 | 9.72 | 10.3 | 9.66 | 8359421 |
| 1732917840 | 9.71 | 0.01 | 0.10 | 9.76 | 9.83 | 9.6199999 | 3451134 |
| 1732750800 | 9.7 | 0.01 | 0.10 | 9.68 | 9.93 | 9.605 | 5438737 |
| 1732664400 | 9.69 | -0.11 | -1.12 | 9.59 | 9.71 | 9.42 | 11089313 |
| 1732578000 | 9.8 | 0.28 | 2.94 | 9.7 | 9.9 | 9.63 | 8634343 |
| 1732318800 | 9.52 | 0.28 | 3.03 | 9.36 | 9.7261 | 9.36 | 7309522 |
| 1732232400 | 9.24 | 0.12 | 1.32 | 9.13 | 9.32 | 9 | 8309728 |
| 1732146000 | 9.1199999 | -0.27 | -2.88 | 9.3 | 9.3 | 8.96 | 9810113 |
| 1732059600 | 9.39 | -0.41 | -4.18 | 9.57 | 9.61 | 9.305 | 10489181 |
| 1731973200 | 9.8 | -0.14 | -1.41 | 9.91 | 9.95 | 9.565 | 10912716 |
| 1731714000 | 9.94 | 0.09 | 0.91 | 9.91 | 10.05 | 9.59 | 10204167 |
| 1731627600 | 9.85 | 0.05 | 0.51 | 9.83 | 10.15 | 9.78 | 10753266 |
| 1731541200 | 9.8 | 0.23 | 2.40 | 9.64 | 9.985 | 9.58 | 14529469 |
| 1731454800 | 9.57 | -0.01 | -0.10 | 9.48 | 9.815 | 9.38 | 14176203 |
| 1731368400 | 9.58 | -0.1 | -1.03 | 9.8 | 9.8699999 | 9.39 | 10882494 |
| 1731109200 | 9.68 | -1.45 | -13.03 | 11.05 | 11.08 | 9.6199999 | 18482847 |
| 1731022800 | 11.13 | 2.38 | 27.20 | 10.41 | 11.89 | 10.16 | 37174889 |
| 1730936400 | 8.75 | -0.11 | -1.24 | 8.97 | 8.98 | 8.74 | 14035908 |
| 1730850000 | 8.86 | 0.22 | 2.55 | 8.6 | 8.89 | 8.5 | 11055999 |
| 1730763600 | 8.64 | 0.12 | 1.41 | 8.52 | 8.72 | 8.5 | 11080428 |
| 1730500800 | 8.52 | -0.03 | -0.35 | 8.57 | 8.645 | 8.485 | 6871280 |
| 1730414400 | 8.55 | -0.12 | -1.38 | 8.71 | 8.78 | 8.45 | 9794907 |
| 1730328000 | 8.67 | -0.05 | -0.57 | 8.66 | 8.8699999 | 8.605 | 8470808 |
| 1730241600 | 8.72 | -0.01 | -0.11 | 8.68 | 8.91 | 8.57 | 10973433 |
| 1730155200 | 8.73 | 0.1 | 1.16 | 8.74 | 8.7899999 | 8.61 | 11123666 |
| 1729896000 | 8.63 | 0.05 | 0.58 | 8.69 | 8.865 | 8.6039999 | 5764083 |
| 1729809600 | 8.58 | 0.02 | 0.23 | 8.68 | 8.8 | 8.565 | 7960205 |
| 1729723200 | 8.56 | -0.41 | -4.57 | 8.9 | 8.9 | 8.48 | 11817278 |
| 1729636800 | 8.97 | -0.17 | -1.86 | 9.13 | 9.195 | 8.894 | 10940053 |
| 1729550400 | 9.14 | -0.22 | -2.35 | 9.27 | 9.35 | 8.98 | 9022079 |
| 1729291200 | 9.36 | -0.12 | -1.27 | 9.47 | 9.565 | 9.32 | 5625029 |
| 1729204800 | 9.48 | -0.02 | -0.21 | 9.43 | 9.58 | 9.335 | 10731303 |
| 1729118400 | 9.5 | 0.11 | 1.17 | 9.44 | 9.58 | 9.385 | 12206728 |
| 1729032000 | 9.39 | 0.33 | 3.64 | 9.09 | 9.5 | 9.07 | 17496514 |
| 1728945600 | 9.06 | 0.75 | 9.03 | 8.27 | 9.105 | 8.26 | 18814299 |
| 1728686400 | 8.31 | -0.05 | -0.60 | 8.34 | 8.44 | 8.27 | 8147099 |
| 1728600000 | 8.36 | -0.05 | -0.59 | 8.3699999 | 8.405 | 8.26 | 11256552 |
| 1728513600 | 8.41 | -0.08 | -0.94 | 8.51 | 8.5399999 | 8.234 | 12192317 |
| 1728427200 | 8.49 | -0.01 | -0.12 | 8.57 | 8.69 | 8.47 | 10393713 |
| 1728340800 | 8.5 | -0.34 | -3.85 | 8.8 | 8.81 | 8.42 | 11984403 |
| 1728081600 | 8.84 | 0.24 | 2.79 | 8.73 | 9.05 | 8.73 | 6813464 |
| 1727995200 | 8.6 | -0.04 | -0.46 | 8.56 | 8.69 | 8.45 | 11688516 |
| 1727908800 | 8.64 | -0.22 | -2.48 | 8.71 | 8.73 | 8.565 | 13068816 |
| 1727822400 | 8.86 | -0.05 | -0.56 | 8.88 | 8.98 | 8.73 | 13910094 |
| 1727736000 | 8.91 | -0.03 | -0.34 | 8.95 | 9 | 8.8 | 10371493 |
| 1727476800 | 8.94 | 0.2 | 2.29 | 8.8 | 9.025 | 8.735 | 13280959 |
| 1727390400 | 8.74 | 0.45 | 5.43 | 8.55 | 8.77 | 8.43 | 13102739 |
| 1727304000 | 8.2899999 | 0.3 | 3.75 | 7.99 | 8.3699999 | 7.88 | 16513870 |
| 1727217600 | 7.99 | 0.23 | 2.96 | 7.88 | 8.08 | 7.87 | 11389547 |
| 1727131200 | 7.76 | -0.23 | -2.88 | 7.81 | 7.87 | 7.53 | 17702609 |
| 1726872000 | 7.99 | 0.06 | 0.76 | 7.94 | 8.07 | 7.8306 | 25698730 |
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
