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 | 0 | 9.71 | 10.48 | 9.65 | 3160556 | 10.21855064 | CS |
| 4 | 0.56 | 6.12021857923 | 9.15 | 10.48 | 8.835 | 3322320 | 9.63554409 | CS |
| 12 | 2.19 | 29.1223404255 | 7.52 | 10.48 | 7.07 | 4543135 | 8.5458217 | CS |
| 26 | -2.59 | -21.0569105691 | 12.3 | 13.39 | 7.07 | 4283276 | 8.91379467 | CS |
| 52 | -1.53 | -13.6120996441 | 11.24 | 13.39 | 7.07 | 3883670 | 9.96143595 | CS |
| 156 | 4.14 | 74.3267504488 | 5.57 | 22.11 | 5.05 | 3781690 | 11.35806647 | CS |
| 260 | 3.6 | 58.9198036007 | 6.11 | 22.11 | 3.5 | 2876188 | 10.07674255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714603200 | 9.77 | -0.29 | -2.88 | 9.95 | 9.99 | 9.72 | 4605880 |
| 1714516800 | 10.06 | -0.33 | -3.18 | 10.35 | 10.38 | 10.05 | 3536115 |
| 1714430400 | 10.39 | 0.07 | 0.68 | 10.34 | 10.48 | 10.285 | 2217113 |
| 1714171200 | 10.32 | 0.02 | 0.19 | 10.22 | 10.3794 | 10.03 | 2376375 |
| 1714084800 | 10.3 | 0.15 | 1.48 | 10.22 | 10.3 | 9.98 | 3103002 |
| 1713998400 | 10.15 | 0.37 | 3.78 | 9.71 | 10.215 | 9.65 | 4570176 |
| 1713912000 | 9.78 | 0.05 | 0.51 | 9.66 | 9.895 | 9.5 | 3050267 |
| 1713825600 | 9.73 | 0.21 | 2.21 | 9.46 | 9.86 | 9.385 | 4601629 |
| 1713566400 | 9.52 | 0.28 | 3.03 | 9.17 | 9.55 | 9.17 | 3425384 |
| 1713480000 | 9.24 | 0.05 | 0.54 | 9.22 | 9.485 | 9.18 | 3378178 |
| 1713393600 | 9.19 | 0.07 | 0.77 | 9.11 | 9.2998999 | 9.07 | 2555414 |
| 1713307200 | 9.1199999 | -0.16 | -1.72 | 9.0601 | 9.19 | 8.835 | 3696400 |
| 1713220800 | 9.28 | -0.28 | -2.93 | 9.5 | 9.6425 | 9.195 | 3312659 |
| 1712961600 | 9.56 | -0.01 | -0.10 | 9.64 | 9.92 | 9.43 | 3702944 |
| 1712875200 | 9.57 | -0.33 | -3.33 | 9.9 | 9.96 | 9.465 | 4267591 |
| 1712788800 | 9.9 | 0.26 | 2.70 | 9.565 | 9.96 | 9.41 | 4767273 |
| 1712702400 | 9.64 | 0.32 | 3.43 | 9.38 | 9.6486 | 9.36 | 3750901 |
| 1712616000 | 9.32 | 0.24 | 2.64 | 9.13 | 9.335 | 9.075 | 2412229 |
| 1712356800 | 9.08 | -0.01 | -0.11 | 9.06 | 9.15 | 8.9 | 2827039 |
| 1712270400 | 9.09 | -0.07 | -0.76 | 9.23 | 9.295 | 9 | 2750809 |
| 1712184000 | 9.16 | 0.04 | 0.44 | 9.15 | 9.2701 | 9.1 | 2144911 |
| 1712097600 | 9.1199999 | -0.2 | -2.15 | 9.2449999 | 9.295 | 9.015 | 3465578 |
| 1712011200 | 9.32 | 0.04 | 0.43 | 9.41 | 9.41 | 9.195 | 4898299 |
| 1711665600 | 9.28 | 0.02 | 0.22 | 9.3 | 9.4 | 9.14 | 5052688 |
| 1711579200 | 9.26 | 0.4 | 4.51 | 8.76 | 9.33 | 8.76 | 7778058 |
| 1711492800 | 8.86 | 0.29 | 3.38 | 8.8 | 9.028 | 8.73 | 8094127 |
| 1711406400 | 8.57 | 0.17 | 2.02 | 8.4 | 8.6 | 8.4 | 3093536 |
| 1711147200 | 8.4 | 0.04 | 0.48 | 8.3 | 8.4 | 8.135 | 3909430 |
| 1711060800 | 8.36 | 0.29 | 3.59 | 8.17 | 8.475 | 8.02 | 6478137 |
| 1710974400 | 8.07 | 0.04 | 0.50 | 7.92 | 8.17 | 7.87 | 3397480 |
| 1710888000 | 8.03 | 0.15 | 1.90 | 7.82 | 8.15 | 7.81 | 3298232 |
| 1710801600 | 7.88 | -0.12 | -1.50 | 8.05 | 8.07 | 7.835 | 4966071 |
| 1710542400 | 8 | -0.2 | -2.44 | 8.185 | 8.2 | 7.97 | 10088066 |
| 1710456000 | 8.2 | -0.08 | -0.97 | 8.2899999 | 8.33 | 8.1 | 4138856 |
| 1710369600 | 8.28 | -0.1 | -1.19 | 8.41 | 8.44 | 8.2 | 4499687 |
| 1710283200 | 8.38 | -0.03 | -0.36 | 8.51 | 8.51 | 8.2325 | 3126351 |
| 1710196800 | 8.41 | -0.08 | -0.94 | 8.39 | 8.48 | 8.25 | 2512012 |
| 1709941200 | 8.49 | 0.08 | 0.95 | 8.47 | 8.6 | 8.4 | 3189805 |
| 1709854800 | 8.41 | -0.22 | -2.55 | 8.64 | 8.66 | 8.4 | 4104238 |
| 1709768400 | 8.63 | -0.09 | -1.03 | 8.7899999 | 8.7899999 | 8.53 | 3758361 |
| 1709682000 | 8.72 | 0.24 | 2.83 | 8.45 | 8.96 | 8.4 | 5335232 |
| 1709595600 | 8.48 | -0.06 | -0.70 | 8.7899999 | 8.89 | 8.46 | 4739952 |
| 1709336400 | 8.5399999 | -0.01 | -0.12 | 8.55 | 8.815 | 8.47 | 4466394 |
| 1709250000 | 8.55 | 0.28 | 3.39 | 8.2899999 | 8.57 | 8.25 | 4906866 |
| 1709163600 | 8.27 | 0.14 | 1.72 | 8.14 | 8.3 | 8.07 | 2670832 |
| 1709077200 | 8.13 | 0.13 | 1.63 | 8.15 | 8.255 | 7.98 | 3227419 |
| 1708990800 | 8 | 0.05 | 0.63 | 8.0399999 | 8.18 | 7.86 | 3189366 |
| 1708731600 | 7.95 | -0.35 | -4.22 | 8.1 | 8.17 | 7.87 | 5766228 |
| 1708645200 | 8.3 | -0.03 | -0.36 | 8.03 | 8.3 | 7.9 | 4282869 |
| 1708558800 | 8.33 | 0.79 | 10.48 | 7.92 | 8.51 | 7.85 | 11733204 |
| 1708472400 | 7.54 | -0.09 | -1.18 | 7.58 | 7.735 | 7.46 | 5204743 |
| 1708126800 | 7.63 | 0.1 | 1.33 | 7.51 | 7.78 | 7.435 | 4645609 |
| 1708040400 | 7.53 | 0.25 | 3.43 | 7.39 | 7.675 | 7.23 | 7746674 |
| 1707954000 | 7.28 | -0.07 | -0.95 | 7.2 | 7.6 | 7.07 | 13343510 |
| 1707867600 | 7.35 | -0.36 | -4.67 | 7.305 | 7.51 | 7.265 | 7835221 |
| 1707781200 | 7.71 | 0.35 | 4.76 | 7.36 | 7.845 | 7.36 | 5956435 |
| 1707522000 | 7.36 | -0.14 | -1.87 | 7.44 | 7.48 | 7.305 | 3899826 |
| 1707435600 | 7.5 | 0.04 | 0.54 | 7.42 | 7.52 | 7.33 | 3830587 |
| 1707349200 | 7.46 | -0.06 | -0.80 | 7.52 | 7.59 | 7.31 | 4425458 |
| 1707262800 | 7.52 | 0.07 | 0.94 | 7.41 | 7.63 | 7.38 | 3586935 |
| 1707176400 | 7.45 | -0.19 | -2.49 | 7.54 | 7.55 | 7.405 | 3337261 |
| 1706917200 | 7.64 | -0.12 | -1.55 | 7.72 | 7.76 | 7.56 | 2902064 |
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
