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 | 0.9 | 7.56938603869 | 11.89 | 13.47 | 11.89 | 29773 | 12.3895981 | CS |
| 4 | 2.21 | 20.8884688091 | 10.58 | 13.47 | 10.184 | 51631 | 11.20056285 | CS |
| 12 | 3.84 | 42.905027933 | 8.95 | 13.47 | 8.89 | 55796 | 10.50476697 | CS |
| 26 | 4.115 | 47.4351585014 | 8.675 | 13.47 | 7.95 | 32886 | 10.0607337 | CS |
| 52 | 2.26 | 21.4624881292 | 10.53 | 13.47 | 7.83 | 27326 | 9.66531544 | CS |
| 156 | -0.1 | -0.77579519007 | 12.89 | 15.3499 | 6.73 | 25999 | 10.14272851 | CS |
| 260 | -0.88 | -6.43745427944 | 13.67 | 20.49 | 6.73 | 34912 | 12.62355999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 12.79 | 0.56 | 4.58 | 12.2 | 13.05 | 12.1252 | 64850 |
| 1726612800 | 12.23 | 0.03 | 0.25 | 12.25 | 12.38 | 12.15 | 15321 |
| 1726526400 | 12.2 | 0.23 | 1.92 | 12.06 | 12.2 | 12.01 | 19919 |
| 1726267200 | 11.97 | -0.04 | -0.33 | 12.09 | 12.295 | 11.97 | 30715 |
| 1726180800 | 12.01 | 0.31 | 2.65 | 11.89 | 12.04 | 11.89 | 18062 |
| 1726094400 | 11.7 | -0.05 | -0.43 | 11.68 | 11.82 | 11.35 | 48949 |
| 1726008000 | 11.75 | -0.02 | -0.17 | 11.9 | 11.91 | 11.72 | 37660 |
| 1725921600 | 11.77 | 0.08 | 0.68 | 11.77 | 12.1522 | 11.69 | 67433 |
| 1725662400 | 11.69 | 0.5 | 4.47 | 11.51 | 11.73 | 11.44 | 61542 |
| 1725576000 | 11.19 | -0.11 | -0.97 | 11.5 | 11.54 | 11.17 | 26169 |
| 1725489600 | 11.3 | 0.1 | 0.89 | 11.34 | 11.45 | 11.21 | 22979 |
| 1725403200 | 11.2 | 0.2 | 1.82 | 11.38 | 11.46 | 11.12 | 45112 |
| 1725057600 | 11 | -0.06 | -0.54 | 11.23 | 11.23 | 10.9604 | 45944 |
| 1724971200 | 11.06 | 0.09 | 0.82 | 11.14 | 11.305 | 10.92 | 39966 |
| 1724884800 | 10.97 | 0.15 | 1.39 | 10.93 | 11.02 | 10.79 | 34667 |
| 1724798400 | 10.82 | 0.23 | 2.17 | 10.75 | 10.85 | 10.59 | 42510 |
| 1724712000 | 10.59 | 0.12 | 1.15 | 10.66 | 10.9 | 10.48 | 73095 |
| 1724452800 | 10.47 | 0 | 0.00 | 10.5 | 10.7575 | 10.184 | 277998 |
| 1724366400 | 10.47 | -0.13 | -1.23 | 10.58 | 10.61 | 10.295 | 8107 |
| 1724280000 | 10.6 | 0.07 | 0.66 | 10.68 | 10.718 | 10.43 | 11061 |
| 1724193600 | 10.53 | -0.46 | -4.19 | 10.82 | 10.9 | 10.48 | 17898 |
| 1724107200 | 10.99 | -0.19 | -1.70 | 10.69 | 11.36 | 10.69 | 43305 |
| 1723848000 | 11.18 | -0.25 | -2.19 | 11.63 | 11.7 | 11.17 | 35551 |
| 1723761600 | 11.43 | 0.76 | 7.12 | 10.87 | 11.48 | 10.5 | 82263 |
| 1723675200 | 10.67 | 0.01 | 0.09 | 10.75 | 10.99 | 10.5738 | 38456 |
| 1723588800 | 10.66 | -0.03 | -0.28 | 10.87 | 11.18 | 10.645 | 47846 |
| 1723502400 | 10.69 | 1.32 | 14.09 | 9.58 | 10.86 | 9.58 | 1069806 |
| 1723243200 | 9.3699999 | 0.19 | 2.07 | 9.2 | 9.55 | 9.19 | 520186 |
| 1723156800 | 9.18 | -0.24 | -2.55 | 9.47 | 9.6 | 9.18 | 15016 |
| 1723070400 | 9.42 | -0.08 | -0.84 | 9.34 | 9.6195 | 9.34 | 43432 |
| 1722984000 | 9.5 | 0.28 | 3.04 | 9.2899999 | 9.5407 | 8.89 | 14526 |
| 1722897600 | 9.22 | -0.04 | -0.38 | 9.2899999 | 9.2899999 | 9.01 | 14137 |
| 1722638400 | 9.255 | -0.35 | -3.59 | 9.45 | 9.45 | 9.16 | 8389 |
| 1722552000 | 9.6 | 0.29 | 3.11 | 9.32 | 9.6164 | 9.31 | 18300 |
| 1722465600 | 9.31 | -0.08 | -0.85 | 9.34 | 9.73 | 9.2301 | 6120 |
| 1722379200 | 9.39 | -0.16 | -1.68 | 9.65 | 9.85 | 9.36 | 5925 |
| 1722292800 | 9.55 | -0.1 | -1.04 | 9.5 | 9.74 | 9.5 | 3683 |
| 1722033600 | 9.65 | 0.02 | 0.21 | 9.845 | 9.845 | 9.5501 | 8106 |
| 1721947200 | 9.63 | -0.29 | -2.92 | 10.03 | 10.0899 | 9.63 | 11594 |
| 1721860800 | 9.92 | 0.05 | 0.56 | 9.95 | 10.025 | 9.91 | 17376 |
| 1721774400 | 9.865 | 0.19 | 1.91 | 9.7 | 10 | 9.09 | 29092 |
| 1721688000 | 9.68 | 0.15 | 1.61 | 9.5 | 9.7 | 9.49 | 12130 |
| 1721428800 | 9.5263 | 0.03 | 0.28 | 9.48 | 9.53 | 9.45 | 5351 |
| 1721342400 | 9.5 | 0.06 | 0.64 | 9.46 | 9.5 | 9.351 | 29350 |
| 1721256000 | 9.44 | 0.19 | 2.05 | 9.27 | 9.45 | 9.27 | 14447 |
| 1721169600 | 9.25 | -0.02 | -0.22 | 9.3 | 9.36 | 9.25 | 5078 |
| 1721083200 | 9.27 | 0.07 | 0.76 | 9.28 | 9.36 | 9.23 | 3453 |
| 1720824000 | 9.2 | -0.01 | -0.11 | 9.17 | 9.24 | 9.09 | 5574 |
| 1720737600 | 9.21 | -0.04 | -0.43 | 9.22 | 9.22 | 9.16 | 1858 |
| 1720651200 | 9.25 | -0.09 | -0.96 | 9.2899999 | 9.425 | 9.25 | 5486 |
| 1720564800 | 9.34 | 0.17 | 1.85 | 9.17 | 9.43 | 9.17 | 7426 |
| 1720478400 | 9.17 | 0.02 | 0.22 | 9.1 | 9.23 | 8.96 | 14446 |
| 1720219200 | 9.15 | 0.16 | 1.78 | 9 | 9.1747 | 9 | 7603 |
| 1720040640 | 8.99 | -0.16 | -1.75 | 9.07 | 9.19 | 8.98 | 7276 |
| 1719960000 | 9.15 | 0.01 | 0.11 | 9.3 | 9.3 | 9.0399999 | 32398 |
| 1719873600 | 9.14 | 0.04 | 0.44 | 9.09 | 9.15 | 8.925 | 17255 |
| 1719614400 | 9.1 | -0.06 | -0.66 | 9.25 | 9.25 | 9.1 | 8544 |
| 1719528000 | 9.16 | -0.04 | -0.43 | 8.95 | 9.25 | 8.95 | 15449 |
| 1719441600 | 9.2 | 0.05 | 0.55 | 9.14 | 9.2 | 8.42 | 26054 |
| 1719355200 | 9.15 | 0 | 0.00 | 9.11 | 9.15 | 8.917 | 6354 |
| 1719268800 | 9.15 | 0.17 | 1.89 | 8.91 | 9.15 | 8.81 | 16623 |
| 1719009600 | 8.98 | -0.07 | -0.77 | 9.05 | 9.05 | 8.93 | 8781 |
| 1718923200 | 9.05 | 0 | 0.00 | 9.06 | 9.24 | 8.98 | 18037 |
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
