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 | -0.87 | -9.05306971904 | 9.61 | 9.61 | 8.73 | 1271397 | 9.09665635 | CS |
| 4 | -0.5 | -5.41125541126 | 9.24 | 10.34 | 8.73 | 1343213 | 9.59012144 | CS |
| 12 | -2.28 | -20.6896551724 | 11.02 | 12.14 | 8.73 | 1792764 | 10.10103044 | CS |
| 26 | -1.47 | -14.3976493634 | 10.21 | 12.14 | 8.73 | 1986330 | 10.26022192 | CS |
| 52 | 2.59 | 42.1138211382 | 6.15 | 12.14 | 6.02 | 1991687 | 9.25983128 | CS |
| 156 | 3.78 | 76.2096774194 | 4.96 | 12.14 | 4.43 | 1755375 | 7.2711665 | CS |
| 260 | 6.73 | 334.825870647 | 2.01 | 12.14 | 0.76 | 1460447 | 6.20936822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 9.09 | -0.02 | -0.22 | 9.0399999 | 9.13 | 8.86 | 705020 |
| 1721684400 | 9.11 | 0.11 | 1.22 | 9.08 | 9.21 | 8.89 | 1074005 |
| 1721425200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1721338800 | 9 | -0.23 | -2.49 | 9.28 | 9.28 | 8.92 | 1727862 |
| 1721252400 | 9.23 | -0.47 | -4.85 | 9.61 | 9.61 | 9.09 | 1879486 |
| 1721166000 | 9.7 | -0.12 | -1.22 | 9.92 | 9.92 | 9.6 | 1910806 |
| 1721079600 | 9.82 | -0.27 | -2.68 | 10.08 | 10.1 | 9.77 | 1400620 |
| 1720820400 | 10.09 | -0.18 | -1.75 | 10.34 | 10.34 | 10.06 | 1772739 |
| 1720734000 | 10.27 | 0.1 | 0.98 | 10.31 | 10.34 | 10.11 | 1553592 |
| 1720647600 | 10.17 | 0.81 | 8.65 | 9.48 | 10.24 | 9.48 | 2547321 |
| 1720561200 | 9.36 | 0 | 0.00 | 9.35 | 9.5399999 | 9.2899999 | 670511 |
| 1720474800 | 9.36 | -0.14 | -1.47 | 9.51 | 9.61 | 9.24 | 1147174 |
| 1720215600 | 9.5 | -0.23 | -2.36 | 9.74 | 9.74 | 9.43 | 983665 |
| 1720129200 | 9.73 | 0.08 | 0.83 | 9.7 | 9.81 | 9.68 | 629148 |
| 1720042800 | 9.65 | 0.21 | 2.22 | 9.5399999 | 9.77 | 9.5399999 | 1384380 |
| 1719956400 | 9.44 | -0.1 | -1.05 | 9.52 | 9.57 | 9.27 | 1375025 |
| 1719610800 | 9.5399999 | -0.15 | -1.55 | 9.77 | 9.89 | 9.49 | 1375680 |
| 1719524400 | 9.69 | 0.31 | 3.30 | 9.38 | 9.75 | 9.38 | 980623 |
| 1719438000 | 9.38 | 0.2 | 2.18 | 9.24 | 9.53 | 9.2 | 1432777 |
| 1719351600 | 9.18 | -0.04 | -0.43 | 9.24 | 9.27 | 8.97 | 1416073 |
| 1719265200 | 9.22 | -0.24 | -2.54 | 9.42 | 9.45 | 9.1199999 | 1538658 |
| 1719006000 | 9.46 | -0.27 | -2.77 | 9.68 | 9.73 | 9.26 | 5969619 |
| 1718919600 | 9.73 | 0.14 | 1.46 | 9.7 | 9.77 | 9.5 | 1098625 |
| 1718833200 | 9.59 | -0.09 | -0.93 | 9.78 | 9.81 | 9.56 | 334251 |
| 1718746800 | 9.68 | 0.02 | 0.21 | 9.6199999 | 9.9 | 9.6199999 | 879297 |
| 1718660400 | 9.66 | -0.02 | -0.21 | 9.68 | 9.7899999 | 9.55 | 1498801 |
| 1718401200 | 9.68 | -0.02 | -0.21 | 9.69 | 9.88 | 9.6199999 | 1130471 |
| 1718314800 | 9.7 | 0.31 | 3.30 | 9.35 | 9.84 | 9.35 | 1388119 |
| 1718228400 | 9.39 | 0.22 | 2.40 | 9.31 | 9.44 | 9.15 | 1708134 |
| 1718142000 | 9.17 | -0.53 | -5.46 | 9.5399999 | 9.57 | 9.06 | 1924672 |
| 1718055600 | 9.7 | 0.2 | 2.11 | 9.52 | 9.8699999 | 9.52 | 1496948 |
| 1717796400 | 9.5 | -0.35 | -3.55 | 9.75 | 9.76 | 9.42 | 2114638 |
| 1717710000 | 9.85 | 0.03 | 0.31 | 9.83 | 10.06 | 9.75 | 1652576 |
| 1717623600 | 9.82 | -0.22 | -2.19 | 10.09 | 10.26 | 9.76 | 1355213 |
| 1717537200 | 10.04 | -0.21 | -2.05 | 10.15 | 10.22 | 9.9 | 2333385 |
| 1717450800 | 10.25 | -0.37 | -3.48 | 10.62 | 10.64 | 10.15 | 1276045 |
| 1717191600 | 10.62 | -0.15 | -1.39 | 10.82 | 10.98 | 10.51 | 1889990 |
| 1717105200 | 10.77 | -0.07 | -0.65 | 10.73 | 10.95 | 10.68 | 1179881 |
| 1717018800 | 10.84 | 0 | 0.00 | 10.7 | 10.86 | 10.4 | 1898875 |
| 1716932400 | 10.84 | 0.16 | 1.50 | 10.69 | 10.92 | 10.59 | 761734 |
| 1716846000 | 10.68 | 0.04 | 0.38 | 10.59 | 10.7 | 10.51 | 361981 |
| 1716586800 | 10.64 | 0.22 | 2.11 | 10.43 | 10.87 | 10.42 | 875815 |
| 1716500400 | 10.42 | 0.08 | 0.77 | 10.4 | 10.54 | 10.32 | 883288 |
| 1716414000 | 10.34 | -0.67 | -6.09 | 10.93 | 10.98 | 10.29 | 1918670 |
| 1716327600 | 11.01 | 0.13 | 1.19 | 11.01 | 11.1 | 10.89 | 3377754 |
| 1715982000 | 10.88 | 0.5 | 4.82 | 10.48 | 11 | 10.35 | 2043868 |
| 1715895600 | 10.38 | 0.1 | 0.97 | 10.29 | 10.53 | 10.28 | 1385359 |
| 1715809200 | 10.28 | 0.45 | 4.58 | 9.9 | 10.32 | 9.88 | 2099530 |
| 1715722800 | 9.83 | -0.08 | -0.81 | 9.95 | 10.27 | 9.64 | 2867580 |
| 1715636400 | 9.91 | 0.06 | 0.61 | 9.7899999 | 10.06 | 9.66 | 2459446 |
| 1715377200 | 9.85 | -1.16 | -10.54 | 11.12 | 11.17 | 9.69 | 4171373 |
| 1715290800 | 11.01 | 0.49 | 4.66 | 10.67 | 11.12 | 10.64 | 4158658 |
| 1715204400 | 10.52 | -1.48 | -12.33 | 11.61 | 11.73 | 10.25 | 6244425 |
| 1715118000 | 12 | 0.25 | 2.13 | 11.84 | 12.14 | 11.82 | 1641867 |
| 1715031600 | 11.75 | 0.42 | 3.71 | 11.39 | 11.85 | 11.39 | 1695738 |
| 1714772400 | 11.33 | 0.14 | 1.25 | 11.5 | 11.5 | 11.08 | 1957994 |
| 1714686000 | 11.19 | 0.45 | 4.19 | 10.64 | 11.23 | 10.56 | 2873777 |
| 1714599600 | 10.74 | 0.26 | 2.48 | 11.02 | 11.2 | 10.65 | 2596112 |
| 1714513200 | 10.48 | -1.06 | -9.19 | 11.32 | 11.37 | 10.47 | 3833291 |
| 1714426800 | 11.54 | 0.66 | 6.07 | 11.05 | 11.55 | 10.95 | 2891482 |
| 1714167600 | 10.88 | 0.35 | 3.32 | 10.53 | 10.97 | 10.41 | 1609316 |
| 1714081200 | 10.53 | -0.19 | -1.77 | 10.67 | 10.73 | 10.5 | 790412 |
| 1713994800 | 10.72 | 0.06 | 0.56 | 10.74 | 10.84 | 10.58 | 914117 |
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
