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 | -0.43 | -4.09523809524 | 10.5 | 10.61 | 9.97 | 23756 | 10.27181369 | CS |
| 4 | 0.695 | 7.41333333333 | 9.375 | 10.61 | 9.0775 | 20765 | 10.01134704 | CS |
| 12 | 1.1709 | 13.15751031 | 8.8991 | 10.61 | 8 | 30785 | 9.37181353 | CS |
| 26 | 2.62 | 35.1677852349 | 7.45 | 10.61 | 7.445 | 25810 | 8.73250428 | CS |
| 52 | 4.1 | 68.6767169179 | 5.97 | 10.61 | 5.78 | 25177 | 7.75128932 | CS |
| 156 | 3.99349 | 65.7201255326 | 6.07651 | 10.61 | 3.95 | 23233 | 6.63916099 | CS |
| 260 | 6.68 | 197.050147493 | 3.39 | 10.61 | 2.37 | 27845 | 6.16038232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727904000 | 10.07 | -0.15 | -1.47 | 10.18 | 10.18 | 10.057 | 5000 |
| 1727818140 | 10.22 | 0.2 | 1.97 | 10.24 | 10.3195 | 10.17 | 25875 |
| 1727731380 | 10.023 | -0.09 | -0.92 | 10.07 | 10.09 | 9.97 | 16491 |
| 1727472000 | 10.1157 | -0.41 | -3.93 | 10.44 | 10.44 | 10.1157 | 28930 |
| 1727386200 | 10.53 | 0.06 | 0.59 | 10.5 | 10.61 | 10.3744 | 42486 |
| 1727299200 | 10.4685 | 0.17 | 1.70 | 10.36 | 10.487 | 10.36 | 16628 |
| 1727212800 | 10.294 | 0.22 | 2.22 | 10.04 | 10.36 | 10.04 | 11365 |
| 1727126940 | 10.07 | 0.08 | 0.80 | 10.01 | 10.23 | 9.996 | 49566 |
| 1726867200 | 9.99 | 0.18 | 1.83 | 9.935 | 10.03 | 9.935 | 64483 |
| 1726781220 | 9.81 | 0.01 | 0.14 | 10.04 | 10.04 | 9.751 | 20588 |
| 1726694460 | 9.796 | -0.06 | -0.60 | 9.94 | 10 | 9.796 | 18779 |
| 1726608240 | 9.855 | -0.08 | -0.76 | 9.885 | 9.8859999 | 9.73 | 7517 |
| 1726521720 | 9.93 | -0.02 | -0.15 | 9.9372 | 9.9372 | 9.8427 | 14011 |
| 1726262940 | 9.945 | 0.11 | 1.07 | 9.93 | 9.99 | 9.89 | 18083 |
| 1726176540 | 9.84 | 0.25 | 2.61 | 9.65 | 9.88 | 9.59 | 24584 |
| 1726090140 | 9.59 | 0.04 | 0.42 | 9.56 | 9.615 | 9.4 | 23661 |
| 1726003500 | 9.55 | 0.25 | 2.69 | 9.39 | 9.55 | 9.32 | 9246 |
| 1725917160 | 9.3 | 0.07 | 0.76 | 9.33 | 9.3405 | 9.3 | 1632 |
| 1725658020 | 9.23 | -0.23 | -2.43 | 9.55 | 9.55 | 9.0775 | 12791 |
| 1725571440 | 9.46 | 0.18 | 1.94 | 9.375 | 9.46 | 9.375 | 3585 |
| 1725485040 | 9.28 | -0.11 | -1.17 | 9.27 | 9.3325 | 9.25 | 9566 |
| 1725398880 | 9.39 | -0.37 | -3.79 | 9.78 | 9.78 | 9.32 | 11634 |
| 1725053340 | 9.76 | 0.03 | 0.31 | 9.75 | 9.91 | 9.68 | 9800 |
| 1724966400 | 9.73 | 0.16 | 1.66 | 9.71 | 9.75 | 9.71 | 8049 |
| 1724880360 | 9.5715 | -0.27 | -2.78 | 9.605 | 9.61 | 9.55 | 20091 |
| 1724794080 | 9.845 | 0.01 | 0.05 | 9.775 | 9.85 | 9.71 | 1865 |
| 1724707740 | 9.84 | 0 | 0.00 | 9.8825 | 9.8825 | 9.8 | 7845 |
| 1724448480 | 9.8399 | 0.11 | 1.13 | 9.83 | 9.92 | 9.773 | 8232 |
| 1724362140 | 9.73 | -0.27 | -2.70 | 9.815 | 9.82 | 9.72 | 8861 |
| 1724275380 | 10 | 0.18 | 1.80 | 9.7 | 10.02 | 9.7 | 152506 |
| 1724188800 | 9.823 | -0.05 | -0.48 | 9.8699999 | 9.9015 | 9.63 | 50117 |
| 1724102880 | 9.8699999 | 0.09 | 0.96 | 9.77 | 9.91 | 9.765115 | 208351 |
| 1723843740 | 9.7765 | 0.38 | 4.01 | 9.49 | 9.797 | 9.4629999 | 41680 |
| 1723756860 | 9.4 | 0.07 | 0.77 | 9.33 | 9.41 | 9.27 | 5259 |
| 1723670820 | 9.328 | 0.1 | 1.05 | 9.2605 | 9.39 | 9.2605 | 11176 |
| 1723584360 | 9.2315 | -0.07 | -0.74 | 9.25 | 9.262 | 9.09 | 12111 |
| 1723497900 | 9.3 | 0.34 | 3.79 | 9.02 | 9.3 | 9 | 22415 |
| 1723238400 | 8.96 | 0.17 | 1.93 | 8.7899999 | 8.976 | 8.7899999 | 12666 |
| 1723152000 | 8.7899999 | 0.26 | 3.05 | 8.609 | 8.7899999 | 8.609 | 19793 |
| 1723065720 | 8.53 | -0.15 | -1.73 | 8.5573 | 8.68 | 8.47 | 22145 |
| 1722979800 | 8.68 | 0.56 | 6.90 | 8.24 | 8.69 | 8.24 | 28423 |
| 1722893340 | 8.1199999 | -0.25 | -3.00 | 8.1199999 | 8.2899999 | 8 | 25281 |
| 1722634140 | 8.3715 | -0.1 | -1.16 | 8.63 | 8.64 | 8.33 | 31972 |
| 1722547620 | 8.47 | -0.01 | -0.12 | 8.438 | 8.47 | 8.35 | 5747 |
| 1722461340 | 8.48 | 0.05 | 0.65 | 8.52 | 8.52 | 8.457 | 7033 |
| 1722374820 | 8.425 | -0.02 | -0.18 | 8.47 | 8.47 | 8.373 | 5743 |
| 1722288180 | 8.44 | 0.03 | 0.36 | 8.41 | 8.48 | 8.337 | 172307 |
| 1722029100 | 8.41 | -0.01 | -0.12 | 8.52 | 8.55 | 8.41 | 4405 |
| 1721942400 | 8.42 | -0.34 | -3.88 | 8.63 | 8.63 | 8.4 | 24332 |
| 1721856480 | 8.76 | 0.05 | 0.63 | 8.795 | 8.92 | 8.76 | 3523 |
| 1721770140 | 8.705 | 0.04 | 0.43 | 8.64 | 8.705 | 8.583 | 2954 |
| 1721683740 | 8.668 | 0.13 | 1.50 | 8.5399999 | 8.668 | 8.5399999 | 1776 |
| 1721424180 | 8.5399999 | -0.12 | -1.39 | 8.5 | 8.61 | 8.5 | 3237 |
| 1721337960 | 8.66 | 0 | 0.00 | 8.6715 | 8.69 | 8.6 | 3601 |
| 1721251320 | 8.66 | -0.22 | -2.48 | 8.92 | 8.92 | 8.616 | 14661 |
| 1721164920 | 8.88 | 0.05 | 0.57 | 8.8 | 8.88 | 8.76 | 2231 |
| 1721078940 | 8.83 | -0.06 | -0.67 | 8.88 | 8.923 | 8.825 | 14076 |
| 1720819200 | 8.89 | -0.07 | -0.73 | 9.015 | 9.017 | 8.795 | 9538 |
| 1720733280 | 8.9558 | 0.21 | 2.35 | 8.8991 | 8.96 | 8.8 | 396039 |
| 1720646880 | 8.75 | 0.1 | 1.16 | 8.65 | 8.81 | 8.65 | 4265 |
| 1720560540 | 8.65 | 0.2 | 2.37 | 8.48 | 8.662 | 8.48 | 18479 |
| 1720473600 | 8.45 | 0.24 | 2.92 | 8.3 | 8.48 | 8.2448 | 5996 |
| 1720214640 | 8.21 | 0.14 | 1.73 | 8.24 | 8.28 | 8.19 | 12375 |
| 1720041000 | 8.07 | 0.29 | 3.75 | 8.06 | 8.14 | 8.0399999 | 7692 |
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
