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 | 0.71 | 7.29701952724 | 9.73 | 10.51 | 9.67 | 412214 | 10.13797444 | CS |
| 4 | 1.52 | 17.0403587444 | 8.92 | 10.51 | 8.62 | 395271 | 9.65404682 | CS |
| 12 | -1.21 | -10.3862660944 | 11.65 | 12.35 | 8.32 | 357054 | 9.65448866 | CS |
| 26 | -0.72 | -6.45161290323 | 11.16 | 15.43 | 8.32 | 361594 | 11.14453459 | CS |
| 52 | -0.73 | -6.53536257833 | 11.17 | 15.43 | 8.32 | 346423 | 10.99417917 | CS |
| 156 | -24.04 | -69.7215777262 | 34.48 | 37.42 | 5.1 | 652721 | 14.42327381 | CS |
| 260 | -19.89 | -65.5786350148 | 30.33 | 43.97 | 5.1 | 664083 | 20.63026771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 10.32 | 0.29 | 2.89 | 10.06 | 10.47 | 10 | 438365 |
| 1721079600 | 10.03 | -0.07 | -0.69 | 10.09 | 10.12 | 9.93 | 430540 |
| 1720820400 | 10.1 | -0.19 | -1.85 | 10.34 | 10.36 | 10.07 | 425005 |
| 1720734000 | 10.29 | 0.31 | 3.11 | 10 | 10.32 | 10 | 335564 |
| 1720647600 | 9.98 | 0.17 | 1.73 | 9.73 | 10.04 | 9.67 | 431597 |
| 1720561200 | 9.81 | -0.12 | -1.21 | 9.93 | 10.02 | 9.72 | 281644 |
| 1720474800 | 9.93 | 0.07 | 0.71 | 9.9 | 10.12 | 9.86 | 497443 |
| 1720215600 | 9.86 | 0.35 | 3.68 | 9.55 | 9.89 | 9.52 | 450787 |
| 1720129200 | 9.51 | 0.07 | 0.74 | 9.33 | 9.53 | 9.33 | 72787 |
| 1720042800 | 9.44 | -0.26 | -2.68 | 9.7 | 9.78 | 9.42 | 222648 |
| 1719956400 | 9.7 | 0.16 | 1.68 | 9.6199999 | 9.75 | 9.56 | 327800 |
| 1719610800 | 9.5399999 | 0.12 | 1.27 | 9.43 | 9.57 | 9.38 | 581795 |
| 1719524400 | 9.42 | 0.15 | 1.62 | 9.26 | 9.45 | 9.14 | 277530 |
| 1719438000 | 9.27 | -0.03 | -0.32 | 9.24 | 9.41 | 9.2 | 268173 |
| 1719351600 | 9.3 | -0.04 | -0.43 | 9.17 | 9.33 | 9.02 | 368370 |
| 1719265200 | 9.34 | 0.05 | 0.54 | 9.3 | 9.44 | 9.17 | 290445 |
| 1719006000 | 9.2899999 | 0.07 | 0.76 | 9.21 | 9.34 | 9.14 | 994697 |
| 1718919600 | 9.22 | 0.51 | 5.86 | 8.76 | 9.33 | 8.74 | 704004 |
| 1718833200 | 8.71 | -0.16 | -1.80 | 8.92 | 8.92 | 8.6199999 | 110956 |
| 1718746800 | 8.8699999 | 0.05 | 0.57 | 8.82 | 8.97 | 8.74 | 265609 |
| 1718660400 | 8.82 | 0.15 | 1.73 | 8.63 | 8.83 | 8.5399999 | 215754 |
| 1718401200 | 8.67 | 0.2 | 2.36 | 8.41 | 8.69 | 8.36 | 231526 |
| 1718314800 | 8.47 | -0.19 | -2.19 | 8.65 | 8.76 | 8.46 | 358477 |
| 1718228400 | 8.66 | 0.26 | 3.10 | 8.5399999 | 8.84 | 8.49 | 334789 |
| 1718142000 | 8.4 | -0.29 | -3.34 | 8.63 | 8.65 | 8.4 | 140407 |
| 1718055600 | 8.69 | 0.06 | 0.70 | 8.57 | 8.83 | 8.57 | 193033 |
| 1717796400 | 8.63 | 0.11 | 1.29 | 8.46 | 8.7 | 8.46 | 189451 |
| 1717710000 | 8.52 | -0.05 | -0.58 | 8.57 | 8.63 | 8.43 | 201926 |
| 1717623600 | 8.57 | 0.09 | 1.06 | 8.53 | 8.7 | 8.52 | 273777 |
| 1717537200 | 8.48 | -0.14 | -1.62 | 8.55 | 8.68 | 8.42 | 294214 |
| 1717450800 | 8.6199999 | -0.33 | -3.69 | 8.94 | 8.99 | 8.52 | 263059 |
| 1717191600 | 8.95 | 0.36 | 4.19 | 8.6 | 8.96 | 8.55 | 794180 |
| 1717105200 | 8.59 | 0.18 | 2.14 | 8.36 | 8.6 | 8.32 | 273742 |
| 1717018800 | 8.41 | -0.05 | -0.59 | 8.41 | 8.5 | 8.35 | 253077 |
| 1716932400 | 8.46 | -0.05 | -0.59 | 8.47 | 8.74 | 8.43 | 396718 |
| 1716846000 | 8.51 | -0.2 | -2.30 | 8.71 | 8.75 | 8.45 | 141873 |
| 1716586800 | 8.71 | -0.01 | -0.11 | 8.73 | 8.81 | 8.65 | 204509 |
| 1716500400 | 8.72 | -0.01 | -0.11 | 8.75 | 8.8 | 8.6199999 | 236934 |
| 1716414000 | 8.73 | -0.21 | -2.35 | 8.91 | 8.93 | 8.7 | 287488 |
| 1716327600 | 8.94 | -0.28 | -3.04 | 8.99 | 9 | 8.7899999 | 547156 |
| 1715982000 | 9.22 | -0.42 | -4.36 | 9.64 | 9.64 | 9.15 | 448540 |
| 1715895600 | 9.64 | -0.01 | -0.10 | 9.6199999 | 9.72 | 9.53 | 170376 |
| 1715809200 | 9.65 | -0.09 | -0.92 | 9.76 | 9.81 | 9.6 | 263045 |
| 1715722800 | 9.74 | 0 | 0.00 | 9.81 | 9.96 | 9.69 | 233078 |
| 1715636400 | 9.74 | 0.32 | 3.40 | 9.48 | 9.85 | 9.47 | 275975 |
| 1715377200 | 9.42 | -0.09 | -0.95 | 9.51 | 9.63 | 9.32 | 356712 |
| 1715290800 | 9.51 | -0.14 | -1.45 | 9.68 | 9.72 | 9.39 | 662149 |
| 1715204400 | 9.65 | -0.55 | -5.39 | 10.18 | 10.21 | 9.58 | 731192 |
| 1715118000 | 10.2 | -0.07 | -0.68 | 10.28 | 10.44 | 10.18 | 318882 |
| 1715031600 | 10.27 | -0.41 | -3.84 | 10.77 | 11.03 | 10.21 | 688062 |
| 1714772400 | 10.68 | -0.37 | -3.35 | 11.03 | 11.21 | 10.59 | 341631 |
| 1714686000 | 11.05 | -0.98 | -8.15 | 11.79 | 12.06 | 10.8 | 780413 |
| 1714599600 | 12.03 | -0.02 | -0.17 | 12.01 | 12.35 | 11.99 | 431437 |
| 1714513200 | 12.05 | -0.08 | -0.66 | 12.1 | 12.35 | 12.04 | 331090 |
| 1714426800 | 12.13 | 0.21 | 1.76 | 11.92 | 12.14 | 11.92 | 408316 |
| 1714167600 | 11.92 | 0.13 | 1.10 | 11.8 | 12.05 | 11.72 | 184749 |
| 1714081200 | 11.79 | 0.06 | 0.51 | 11.67 | 11.81 | 11.58 | 279991 |
| 1713994800 | 11.73 | 0.07 | 0.60 | 11.65 | 11.77 | 11.59 | 195668 |
| 1713908400 | 11.66 | 0.08 | 0.69 | 11.64 | 11.77 | 11.55 | 245917 |
| 1713822000 | 11.58 | -0.36 | -3.02 | 12 | 12.1 | 11.54 | 288127 |
| 1713562800 | 11.94 | 0.1 | 0.84 | 11.75 | 12.04 | 11.75 | 255804 |
| 1713476400 | 11.84 | -0.09 | -0.75 | 11.9 | 12.07 | 11.61 | 390478 |
| 1713390000 | 11.93 | -0.14 | -1.16 | 12.1 | 12.31 | 11.92 | 351688 |
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
