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 | 0.939 | 10.5151175812 | 8.93 | 9.98 | 8.8749 | 5352740 | 9.28736224 | DR |
| 4 | 1.379 | 16.2426383981 | 8.49 | 9.98 | 8.27 | 1602940 | 9.10324157 | DR |
| 12 | 0.199 | 2.05791106515 | 9.67 | 10.185 | 6.92 | 1307924 | 8.51943005 | DR |
| 26 | 2.979 | 43.236574746 | 6.89 | 11.08 | 6.45 | 1109919 | 8.50427728 | DR |
| 52 | 5.059 | 105.176715177 | 4.81 | 11.08 | 4.63 | 894109 | 7.49829724 | DR |
| 156 | 5.229 | 112.693965517 | 4.64 | 11.08 | 3.55 | 821370 | 5.78406065 | DR |
| 260 | 8.179 | 483.964497041 | 1.69 | 11.08 | 1.57 | 1114603 | 5.9001014 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 9.4 | 0.15 | 1.62 | 9.24 | 9.5282 | 9.1 | 2513368 |
| 1750459200 | 9.25 | -0.26 | -2.73 | 9.63 | 9.75 | 9.18 | 15385928 |
| 1750286400 | 9.51 | 0.25 | 2.70 | 9.45 | 9.6 | 9.395 | 1551358 |
| 1750200000 | 9.26 | 0.29 | 3.23 | 8.93 | 9.3 | 8.8749 | 1960305 |
| 1750113600 | 8.97 | 0.27 | 3.10 | 8.95 | 9.1599 | 8.89 | 1003847 |
| 1749854400 | 8.7 | -0.21 | -2.36 | 8.71 | 8.85 | 8.68 | 429591 |
| 1749768000 | 8.91 | 0.04 | 0.45 | 8.83 | 8.99 | 8.76 | 521139 |
| 1749681600 | 8.8699999 | 0.27 | 3.14 | 8.65 | 8.93 | 8.65 | 538491 |
| 1749595200 | 8.6 | -0.13 | -1.49 | 8.7 | 8.8285 | 8.59 | 345610 |
| 1749508800 | 8.73 | 0.15 | 1.75 | 8.65 | 8.85 | 8.6245999 | 409715 |
| 1749249600 | 8.58 | -0.09 | -1.04 | 8.67 | 8.67 | 8.52 | 232733 |
| 1749163200 | 8.67 | 0.03 | 0.35 | 8.71 | 8.78 | 8.43 | 455703 |
| 1749076800 | 8.64 | 0.22 | 2.61 | 8.5 | 8.77 | 8.4949999 | 641536 |
| 1748990400 | 8.42 | 0.01 | 0.12 | 8.42 | 8.5 | 8.27 | 519999 |
| 1748904000 | 8.41 | 0.05 | 0.60 | 8.4 | 8.4697 | 8.31 | 513202 |
| 1748644800 | 8.36 | -0.36 | -4.13 | 8.65 | 8.705 | 8.2899999 | 832837 |
| 1748558400 | 8.72 | 0.12 | 1.40 | 8.7 | 8.78 | 8.65 | 870249 |
| 1748472000 | 8.6 | -0.07 | -0.81 | 8.58 | 8.68 | 8.44 | 749814 |
| 1748385600 | 8.67 | 0.06 | 0.70 | 8.49 | 8.69 | 8.36 | 980431 |
| 1748040000 | 8.61 | 0.2 | 2.38 | 8.41 | 8.6339 | 8.2899999 | 1207952 |
| 1747953600 | 8.41 | -0.18 | -2.10 | 8.6 | 8.71 | 8.38 | 741597 |
| 1747867200 | 8.59 | -0.04 | -0.46 | 9.1 | 9.1 | 8.4701 | 1214257 |
| 1747780800 | 8.63 | -0.18 | -2.04 | 8.91 | 9.03 | 8.5399999 | 921449 |
| 1747694400 | 8.81 | 0.31 | 3.65 | 8.4 | 8.91 | 8.34 | 708363 |
| 1747435200 | 8.5 | -0.04 | -0.47 | 8.47 | 8.6379 | 8.45 | 466659 |
| 1747348800 | 8.5399999 | -0.25 | -2.84 | 8.7 | 8.765 | 8.49 | 1008621 |
| 1747262400 | 8.7899999 | -0.05 | -0.57 | 8.91 | 9.01 | 8.76 | 398998 |
| 1747176000 | 8.84 | 0.18 | 2.08 | 8.59 | 8.93 | 8.59 | 691153 |
| 1747089600 | 8.66 | 0.36 | 4.34 | 8.67 | 8.7899999 | 8.49 | 491823 |
| 1746830400 | 8.3 | -0.01 | -0.12 | 8.47 | 8.53 | 8.1705 | 381814 |
| 1746744000 | 8.31 | -0.05 | -0.60 | 8.4 | 8.47 | 8.17 | 476870 |
| 1746657600 | 8.36 | -0.27 | -3.13 | 8.53 | 8.59 | 8.31 | 409944 |
| 1746571200 | 8.63 | 0.2 | 2.37 | 8.33 | 8.72 | 8.33 | 1145894 |
| 1746484800 | 8.43 | 0.03 | 0.36 | 8.3699999 | 8.49 | 8.19 | 3028734 |
| 1746225600 | 8.4 | 0.41 | 5.13 | 8.21 | 8.49 | 8.19 | 666318 |
| 1746139200 | 7.99 | 0.08 | 1.01 | 7.94 | 8.08 | 7.82 | 564766 |
| 1746052800 | 7.91 | 0.05 | 0.64 | 7.94 | 8 | 7.71 | 720851 |
| 1745966400 | 7.86 | 0.06 | 0.77 | 7.85 | 7.92 | 7.8 | 1575615 |
| 1745880000 | 7.8 | 0.11 | 1.43 | 7.69 | 7.88 | 7.69 | 512407 |
| 1745620800 | 7.69 | -0.03 | -0.39 | 7.67 | 7.765 | 7.54 | 501894 |
| 1745534400 | 7.72 | 0.09 | 1.18 | 7.56 | 7.8 | 7.42 | 974947 |
| 1745448000 | 7.63 | 0.27 | 3.67 | 7.52 | 7.795 | 7.41 | 1298366 |
| 1745361600 | 7.36 | 0.33 | 4.69 | 7.21 | 7.44 | 7.12 | 961452 |
| 1745275200 | 7.03 | -0.13 | -1.82 | 7.1 | 7.163 | 6.92 | 970856 |
| 1744929600 | 7.16 | -0.05 | -0.69 | 7.3 | 7.33 | 7.05 | 1434362 |
| 1744843200 | 7.21 | -0.4 | -5.26 | 7.42 | 7.47 | 6.98 | 4508078 |
| 1744756800 | 7.61 | -0.35 | -4.40 | 7.95 | 8.01 | 7.54 | 1763248 |
| 1744670400 | 7.96 | 0.29 | 3.78 | 7.89 | 8.26 | 7.82 | 1366174 |
| 1744411200 | 7.67 | -0.38 | -4.72 | 8.18 | 8.22 | 7.36 | 2610668 |
| 1744324800 | 8.05 | 0.06 | 0.75 | 7.99 | 8.2899999 | 7.905 | 1941302 |
| 1744238400 | 7.99 | -0.11 | -1.36 | 8.02 | 8.0955999 | 7.27 | 2294704 |
| 1744152000 | 8.1 | -0.22 | -2.64 | 8.84 | 8.8492 | 7.9 | 1411141 |
| 1744065600 | 8.32 | -0.43 | -4.91 | 8.23 | 8.815 | 7.85 | 1391803 |
| 1743806400 | 8.75 | -0.98 | -10.07 | 9 | 9.06 | 8.5399999 | 1280352 |
| 1743720000 | 9.73 | -0.24 | -2.41 | 9.6 | 9.81 | 9.5399999 | 1213401 |
| 1743633600 | 9.97 | -0.14 | -1.38 | 10.05 | 10.185 | 9.8 | 974306 |
| 1743547200 | 10.11 | 0.48 | 4.98 | 9.67 | 10.12 | 9.63 | 790802 |
| 1743460800 | 9.63 | -0.13 | -1.33 | 9.65 | 9.81 | 9.53 | 892383 |
| 1743201600 | 9.76 | -0.7 | -6.69 | 10.22 | 10.2999 | 9.685 | 1198199 |
| 1743115200 | 10.46 | 0.65 | 6.63 | 9.94 | 10.49 | 9.82 | 1561765 |
| 1743028800 | 9.81 | 0.1 | 1.03 | 9.68 | 9.86 | 9.582 | 861825 |
| 1742942400 | 9.71 | -0.15 | -1.52 | 9.7899999 | 9.805 | 9.56 | 780879 |
| 1742856000 | 9.86 | -0.18 | -1.79 | 10 | 10.06 | 9.7899999 | 906102 |
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
