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 | -1.04 | -9.57642725599 | 10.86 | 10.86 | 9.49 | 115102 | 10.10412545 | DR |
| 4 | -1.425 | -12.6722987995 | 11.245 | 11.3799 | 9.49 | 71218 | 10.63436201 | DR |
| 12 | 0.55 | 5.9331175836 | 9.27 | 12 | 9.27 | 101759 | 10.41983666 | DR |
| 26 | -0.14 | -1.40562248996 | 9.96 | 12 | 8.35 | 153032 | 9.5202821 | DR |
| 52 | -0.45 | -4.38169425511 | 10.27 | 12 | 8.35 | 185703 | 9.60588194 | DR |
| 156 | -3.19 | -24.5196003075 | 13.01 | 14.63 | 8.35 | 173778 | 10.95445624 | DR |
| 260 | -3.8 | -27.9001468429 | 13.62 | 16.4 | 8.35 | 143662 | 11.66181976 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709260 | 9.82 | -0.12 | -1.21 | 9.842 | 9.88 | 9.81 | 328050 |
| 1731622800 | 9.94 | 0.11 | 1.12 | 9.86 | 9.9499 | 9.85 | 117475 |
| 1731536760 | 9.83 | -0.09 | -0.91 | 9.49 | 9.8699999 | 9.49 | 140875 |
| 1731450480 | 9.92 | -0.51 | -4.93 | 9.7 | 9.96 | 9.7 | 111554 |
| 1731363600 | 10.4349 | -0.14 | -1.28 | 10.446 | 10.54 | 10.4 | 128420 |
| 1731104400 | 10.57 | -0.33 | -3.03 | 10.86 | 10.86 | 10.46 | 77188 |
| 1731018540 | 10.9 | 0 | 0.00 | 10.67 | 10.9215 | 10.67 | 74707 |
| 1730931600 | 10.9 | -0.22 | -1.98 | 10.84 | 10.9 | 10.81 | 30404 |
| 1730845680 | 11.12 | 0.09 | 0.82 | 10.66 | 11.13 | 10.66 | 134936 |
| 1730759160 | 11.03 | 0.03 | 0.27 | 11.019 | 11.12 | 10.998 | 80645 |
| 1730496420 | 11 | 0.1 | 0.92 | 11.05 | 11.05 | 10.99 | 36090 |
| 1730409780 | 10.9 | -0.05 | -0.46 | 10.83 | 10.927 | 10.81 | 63483 |
| 1730323500 | 10.95 | -0.1 | -0.90 | 10.42 | 10.95 | 10.42 | 64305 |
| 1730237280 | 11.05 | -0.05 | -0.45 | 11.0115 | 11.07 | 10.98 | 54818 |
| 1730150880 | 11.1 | 0.21 | 1.93 | 10.9 | 11.12 | 10.9 | 36336 |
| 1729891500 | 10.89 | 0.15 | 1.40 | 11.3799 | 11.3799 | 10.89 | 33474 |
| 1729805160 | 10.74 | -0.1 | -0.92 | 10.78 | 10.81 | 10.72 | 43248 |
| 1729718940 | 10.84 | -0.12 | -1.11 | 10.64 | 10.89 | 10.64 | 58965 |
| 1729632300 | 10.9622 | -0.12 | -1.09 | 10.903 | 10.9799 | 10.88 | 37408 |
| 1729545600 | 11.083 | -0.23 | -2.01 | 11.14 | 11.16 | 11.02 | 67655 |
| 1729286400 | 11.31 | 0.1 | 0.89 | 11.245 | 11.31 | 11.21 | 32372 |
| 1729200000 | 11.21 | -0.07 | -0.62 | 11.112 | 11.21 | 11.07 | 69595 |
| 1729113960 | 11.28 | 0.21 | 1.90 | 11.12 | 11.29 | 11.12 | 82308 |
| 1729027680 | 11.07 | -0.08 | -0.72 | 11.07 | 11.13 | 11.02 | 65302 |
| 1728941220 | 11.15 | 0.15 | 1.36 | 11.01 | 11.18 | 11.01 | 91847 |
| 1728681900 | 11 | 0.04 | 0.36 | 11.035 | 11.234 | 10.8701 | 30860 |
| 1728595560 | 10.96 | -0.28 | -2.49 | 11.24 | 11.24 | 10.8455 | 65753 |
| 1728508800 | 11.24 | -0.02 | -0.18 | 11.1 | 11.26 | 11 | 182327 |
| 1728422580 | 11.26 | -0.64 | -5.38 | 11.4696 | 11.4712 | 11.08 | 115407 |
| 1728336000 | 11.9 | 0.35 | 3.03 | 11.9306 | 11.99 | 11.67 | 70059 |
| 1728077220 | 11.55 | -0.07 | -0.60 | 11.46 | 11.62 | 11.4501 | 29438 |
| 1727990760 | 11.62 | -0.28 | -2.35 | 11.53 | 11.67 | 11.53 | 141541 |
| 1727904000 | 11.9 | 0.8 | 7.21 | 12 | 12 | 11.59 | 134537 |
| 1727818140 | 11.1 | 0.24 | 2.21 | 10.94 | 11.16 | 10.89 | 66554 |
| 1727731380 | 10.86 | -0.39 | -3.47 | 11.01 | 11.03 | 10.85 | 79255 |
| 1727472000 | 11.25 | 0.18 | 1.63 | 11.11 | 11.27 | 11.11 | 35569 |
| 1727386200 | 11.07 | 0.3 | 2.79 | 11.05 | 11.14 | 10.86 | 49389 |
| 1727299200 | 10.77 | -0.21 | -1.91 | 10.82 | 10.87 | 10.71 | 83320 |
| 1727212800 | 10.98 | 0.43 | 4.08 | 10.58 | 10.99 | 10.57 | 118437 |
| 1727126940 | 10.55 | 0.08 | 0.76 | 10.825 | 10.825 | 10.4 | 202113 |
| 1726867200 | 10.47 | -0.01 | -0.10 | 10.48 | 10.48 | 10.404 | 248176 |
| 1726781220 | 10.48 | 0.18 | 1.75 | 10.3 | 10.48 | 10.3 | 104037 |
| 1726694460 | 10.3 | -0.05 | -0.48 | 9.95 | 10.39 | 9.95 | 72290 |
| 1726608240 | 10.35 | 0.19 | 1.87 | 9.94 | 10.382 | 9.94 | 59797 |
| 1726521720 | 10.16 | 0.16 | 1.60 | 10.15 | 10.19 | 10.13 | 58910 |
| 1726262940 | 10 | 0.07 | 0.70 | 10 | 10.01 | 9.955 | 72647 |
| 1726176540 | 9.93 | 0.06 | 0.61 | 9.91 | 9.94 | 9.85 | 107957 |
| 1726090140 | 9.8699999 | 0.08 | 0.82 | 9.82 | 9.91 | 9.78 | 129691 |
| 1726003500 | 9.7899999 | -0.13 | -1.31 | 9.96 | 9.96 | 9.7899999 | 434655 |
| 1725917160 | 9.92 | 0.33 | 3.44 | 9.83 | 9.98 | 9.6601 | 73110 |
| 1725658020 | 9.59 | -0.31 | -3.13 | 9.7998999 | 9.7998999 | 9.46 | 61334 |
| 1725571440 | 9.9 | 0.28 | 2.91 | 9.57 | 10.02 | 9.57 | 260978 |
| 1725485040 | 9.6199999 | 0.11 | 1.21 | 9.585 | 9.7 | 9.53 | 214598 |
| 1725398880 | 9.505 | -0.25 | -2.51 | 9.76 | 9.7899999 | 9.49 | 116948 |
| 1725053340 | 9.75 | -0.04 | -0.41 | 9.75 | 9.81 | 9.75 | 116836 |
| 1724966400 | 9.7899999 | -0.08 | -0.81 | 9.815 | 9.8699999 | 9.76 | 274417 |
| 1724880360 | 9.8699999 | 0.1 | 1.05 | 9.8699999 | 9.8699999 | 9.68 | 58072 |
| 1724794080 | 9.7678 | 0.18 | 1.85 | 9.65 | 9.77 | 9.65 | 73730 |
| 1724707740 | 9.59 | 0.24 | 2.57 | 9.645 | 9.645 | 9.51 | 45291 |
| 1724448480 | 9.35 | 0.05 | 0.55 | 9.27 | 9.35 | 9.27 | 282354 |
| 1724362140 | 9.299 | 0.03 | 0.31 | 9.1199999 | 9.59 | 9.1199999 | 70481 |
| 1724275380 | 9.27 | 0.05 | 0.54 | 9.5 | 9.5 | 9.2004 | 211929 |
| 1724188800 | 9.22 | -0.2 | -2.12 | 9.3699999 | 9.4799 | 9.21 | 144434 |
| 1724102880 | 9.42 | 0.14 | 1.51 | 9.24 | 9.6 | 9.0239999 | 92725 |
| 1723843740 | 9.28 | -0.1 | -1.07 | 9.25 | 9.58 | 9.25 | 76937 |
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
