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 | 9.1407678245 | 10.94 | 12.08 | 10.5661 | 935799 | 11.46384096 | CS |
| 4 | 1.87 | 18.5700099305 | 10.07 | 12.23 | 9.6 | 1031406 | 11.22080342 | CS |
| 12 | 5.14 | 75.5882352941 | 6.8 | 12.23 | 5.92 | 817385 | 9.29562497 | CS |
| 26 | 4.91 | 69.8435277383 | 7.03 | 12.23 | 5.92 | 626474 | 8.42539829 | CS |
| 52 | 3.59 | 42.994011976 | 8.35 | 12.23 | 5.92 | 518065 | 8.07190515 | CS |
| 156 | 10.79 | 938.260869565 | 1.15 | 12.23 | 0.32 | 1533844 | 2.16112369 | CS |
| 260 | 10.62 | 804.545454545 | 1.32 | 12.23 | 0.32 | 2668013 | 1.55034866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 11.94 | 1.02 | 9.34 | 10.89 | 12.08 | 10.8 | 2236009 |
| 1713998400 | 10.92 | -0.19 | -1.71 | 11.08 | 11.12 | 10.87 | 445964 |
| 1713912000 | 11.11 | 0.24 | 2.21 | 10.67 | 11.15 | 10.5661 | 729826 |
| 1713825600 | 10.87 | -0.35 | -3.12 | 10.7 | 11.0299 | 10.582 | 728358 |
| 1713566400 | 11.22 | 0.18 | 1.63 | 10.94 | 11.34 | 10.8 | 538840 |
| 1713480000 | 11.04 | 0.15 | 1.38 | 11 | 11.49 | 10.98 | 906032 |
| 1713393600 | 10.89 | -0.15 | -1.36 | 11.05 | 11.23 | 10.6001 | 830154 |
| 1713307200 | 11.04 | -0.22 | -1.95 | 11.1 | 11.26 | 10.82 | 877886 |
| 1713220800 | 11.26 | -0.06 | -0.53 | 11.58 | 11.66 | 11.2 | 749703 |
| 1712961600 | 11.32 | -0.51 | -4.31 | 12.04 | 12.23 | 11.15 | 1610924 |
| 1712875200 | 11.83 | 0.16 | 1.37 | 11.75 | 11.89 | 11.38 | 718133 |
| 1712788800 | 11.67 | 0.04 | 0.34 | 11.19 | 11.84 | 10.8858 | 1057382 |
| 1712702400 | 11.63 | 0.32 | 2.83 | 11.39 | 11.85 | 11.35 | 1201439 |
| 1712616000 | 11.31 | 0.45 | 4.14 | 11.1 | 11.335 | 10.7343 | 914850 |
| 1712356800 | 10.86 | -0.09 | -0.82 | 10.06 | 10.93 | 9.6 | 1596986 |
| 1712270400 | 10.95 | -0.13 | -1.17 | 11.06 | 11.39 | 10.83 | 965128 |
| 1712184000 | 11.08 | 0.28 | 2.59 | 10.8 | 11.27 | 10.71 | 1058948 |
| 1712097600 | 10.8 | 0.2 | 1.89 | 10.7 | 10.83 | 10.39 | 1402116 |
| 1712011200 | 10.6 | 0.74 | 7.51 | 10.07 | 10.655 | 10.06 | 1028032 |
| 1711665600 | 9.86 | 0.23 | 2.39 | 9.73 | 10.11 | 9.56 | 1425511 |
| 1711579200 | 9.63 | 0.56 | 6.17 | 9.1199999 | 9.66 | 9.1 | 1083910 |
| 1711492800 | 9.07 | -0.01 | -0.11 | 9.48 | 9.48 | 9.01 | 537257 |
| 1711406400 | 9.08 | 0.3 | 3.42 | 8.9 | 9.5399999 | 8.9 | 1132956 |
| 1711147200 | 8.78 | 0 | 0.00 | 8.73 | 8.96 | 8.611 | 434847 |
| 1711060800 | 8.78 | -0.2 | -2.23 | 9.19 | 9.28 | 8.64 | 867243 |
| 1710974400 | 8.98 | 0.61 | 7.29 | 8.3699999 | 9.05 | 8.3 | 1237342 |
| 1710888000 | 8.3699999 | -0.09 | -1.06 | 8.38 | 8.9 | 8.34 | 1603343 |
| 1710801600 | 8.46 | -0.14 | -1.63 | 8.52 | 8.59 | 8.23 | 1000212 |
| 1710542400 | 8.6 | 0.14 | 1.65 | 8.5 | 8.78 | 8.32 | 641542 |
| 1710456000 | 8.46 | -0.37 | -4.19 | 8.74 | 8.85 | 8.33 | 583135 |
| 1710369600 | 8.83 | 0.53 | 6.39 | 8.38 | 8.89 | 8.36 | 1188124 |
| 1710283200 | 8.3 | 0.16 | 1.97 | 8.0399999 | 8.3 | 7.8001 | 584644 |
| 1710196800 | 8.14 | 0.02 | 0.25 | 8.1 | 8.43 | 8.0334 | 661407 |
| 1709941200 | 8.1199999 | 0.06 | 0.74 | 8.15 | 8.31 | 7.99 | 663868 |
| 1709854800 | 8.06 | 0.15 | 1.90 | 8.05 | 8.1 | 7.84 | 642498 |
| 1709768400 | 7.91 | -0.19 | -2.35 | 8.18 | 8.26 | 7.82 | 796115 |
| 1709682000 | 8.1 | 0.29 | 3.71 | 8 | 8.1199 | 7.71 | 1978637 |
| 1709595600 | 7.81 | 0.96 | 14.01 | 6.96 | 7.82 | 6.95 | 1585313 |
| 1709336400 | 6.85 | 0.71 | 11.56 | 6.35 | 7.04 | 6.3099999 | 1339984 |
| 1709250000 | 6.14 | 0.2 | 3.37 | 6.01 | 6.2199 | 6.01 | 369702 |
| 1709163600 | 5.94 | -0.14 | -2.30 | 6.05 | 6.0592 | 5.92 | 338771 |
| 1709077200 | 6.08 | -0.16 | -2.56 | 6.26 | 6.3 | 6.0599999 | 258043 |
| 1708990800 | 6.24 | 0.04 | 0.65 | 6.15 | 6.25 | 6.0199999 | 210855 |
| 1708731600 | 6.2 | 0.15 | 2.48 | 6.07 | 6.26 | 5.96 | 400337 |
| 1708645200 | 6.05 | -0.18 | -2.89 | 6.15 | 6.17 | 6.0199999 | 311175 |
| 1708558800 | 6.23 | 0.07 | 1.14 | 6.16 | 6.23 | 6.05 | 223531 |
| 1708472400 | 6.16 | -0.04 | -0.65 | 6.21 | 6.25 | 6.08 | 335997 |
| 1708126800 | 6.2 | -0.01 | -0.16 | 6.16 | 6.3499 | 6.125 | 444119 |
| 1708040400 | 6.21 | 0.05 | 0.81 | 6.19 | 6.36 | 6.1402 | 493873 |
| 1707954000 | 6.16 | -0.25 | -3.90 | 6.42 | 6.4898999 | 6.11 | 797344 |
| 1707867600 | 6.41 | -0.53 | -7.64 | 6.69 | 6.69 | 6.39 | 842803 |
| 1707781200 | 6.94 | 0.08 | 1.17 | 6.83 | 7.03 | 6.81 | 247321 |
| 1707522000 | 6.86 | 0 | 0.00 | 6.83 | 6.91 | 6.745 | 323279 |
| 1707435600 | 6.86 | -0.14 | -2.00 | 6.88 | 6.97 | 6.83 | 285793 |
| 1707349200 | 7 | -0.07 | -0.99 | 7.08 | 7.1 | 6.98 | 289010 |
| 1707262800 | 7.07 | -0.19 | -2.62 | 7.3 | 7.32 | 7.06 | 288166 |
| 1707176400 | 7.26 | -0.11 | -1.49 | 7.26 | 7.311 | 7.08 | 409141 |
| 1706917200 | 7.37 | 0.38 | 5.44 | 6.8 | 7.411 | 6.69 | 954453 |
| 1706830800 | 6.99 | 0.58 | 9.05 | 6.44 | 6.99 | 6.43 | 807142 |
| 1706744400 | 6.41 | -0.14 | -2.14 | 6.55 | 6.66 | 6.41 | 483087 |
| 1706658000 | 6.55 | -0.19 | -2.82 | 6.73 | 6.8 | 6.53 | 605928 |
| 1706571600 | 6.74 | -0.03 | -0.44 | 6.83 | 6.83 | 6.5 | 739620 |
| 1706312400 | 6.77 | 0.01 | 0.15 | 6.76 | 6.82 | 6.69 | 269166 |
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
