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 | 0.03 | 0.293829578844 | 10.21 | 10.21 | 9.4 | 1636178 | 9.7405546 | CS |
| 4 | 0.34 | 3.43434343434 | 9.9 | 10.85 | 9.4 | 1294982 | 10.12384828 | CS |
| 12 | 1.02 | 11.0629067245 | 9.22 | 10.85 | 8.21 | 1663016 | 9.40269452 | CS |
| 26 | 0.73 | 7.67613038906 | 9.51 | 10.85 | 7.7 | 1427363 | 9.05623049 | CS |
| 52 | 0.04 | 0.392156862745 | 10.2 | 12.1195 | 7.05 | 1162613 | 9.25917499 | CS |
| 156 | -5.1 | -33.2464146023 | 15.34 | 23.25 | 5.4501 | 1092913 | 11.11802351 | CS |
| 260 | -3.12 | -23.3532934132 | 13.36 | 23.25 | 5.4501 | 1277402 | 12.04470385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717195200 | 10.15 | 0.44 | 4.53 | 9.74 | 10.16 | 9.71 | 1801513 |
| 1717108800 | 9.71 | -0.01 | -0.10 | 9.56 | 9.795 | 9.425 | 1981815 |
| 1717022400 | 9.72 | 0.15 | 1.57 | 9.41 | 9.81 | 9.4 | 1561743 |
| 1716936000 | 9.57 | -0.4 | -4.01 | 9.98 | 10 | 9.52 | 1489866 |
| 1716590400 | 9.97 | -0.23 | -2.25 | 10.21 | 10.21 | 9.91 | 1511288 |
| 1716504000 | 10.2 | 0.34 | 3.45 | 10.8 | 10.85 | 10.0001 | 2052904 |
| 1716417600 | 9.86 | -0.37 | -3.62 | 10.25 | 10.25 | 9.825 | 2180889 |
| 1716331200 | 10.23 | -0.03 | -0.29 | 10.18 | 10.26 | 10.04 | 894227 |
| 1716244800 | 10.26 | -0.16 | -1.54 | 10.43 | 10.445 | 10.12 | 924869 |
| 1715985600 | 10.42 | -0.02 | -0.19 | 10.47 | 10.51 | 10.34 | 1240215 |
| 1715899200 | 10.44 | 0.05 | 0.48 | 10.39 | 10.495 | 10.31 | 992726 |
| 1715812800 | 10.39 | 0.12 | 1.17 | 10.42 | 10.48 | 10.2 | 954004 |
| 1715726400 | 10.27 | 0.1 | 0.98 | 10.28 | 10.4 | 10.19 | 909498 |
| 1715640000 | 10.17 | -0.04 | -0.39 | 10.31 | 10.35 | 10.08 | 901682 |
| 1715380800 | 10.21 | -0.3 | -2.85 | 10.55 | 10.59 | 10.17 | 904700 |
| 1715294400 | 10.51 | -0.05 | -0.47 | 10.6 | 10.65 | 10.44 | 648360 |
| 1715208000 | 10.56 | 0.05 | 0.48 | 10.42 | 10.56 | 10.385 | 817916 |
| 1715121600 | 10.51 | 0.12 | 1.15 | 10.42 | 10.66 | 10.35 | 999016 |
| 1715035200 | 10.39 | 0.31 | 3.08 | 10.15 | 10.466 | 10.1084 | 2149993 |
| 1714776000 | 10.08 | 0.31 | 3.17 | 9.9 | 10.1393 | 9.9 | 1326870 |
| 1714689600 | 9.77 | -0.14 | -1.41 | 9.91 | 10.01 | 9.63 | 1395403 |
| 1714603200 | 9.91 | 0.05 | 0.51 | 9.84 | 10.145 | 9.84 | 1525248 |
| 1714516800 | 9.86 | -0.16 | -1.60 | 9.5 | 10.06 | 9.5 | 1883985 |
| 1714430400 | 10.02 | 0.07 | 0.70 | 9.92 | 10.175 | 9.9 | 1324359 |
| 1714171200 | 9.95 | 0.09 | 0.91 | 9.95 | 10.08 | 9.81 | 946766 |
| 1714084800 | 9.86 | -0.17 | -1.69 | 9.85 | 9.88 | 9.72 | 1447471 |
| 1713998400 | 10.03 | 0.28 | 2.87 | 9.75 | 10.09 | 9.69 | 1710226 |
| 1713912000 | 9.75 | 0.12 | 1.25 | 9.67 | 9.9 | 9.635 | 1603524 |
| 1713825600 | 9.63 | 0.38 | 4.11 | 9.38 | 9.66 | 9.325 | 2818810 |
| 1713566400 | 9.25 | -0.02 | -0.22 | 9.24 | 9.49 | 9.205 | 2694782 |
| 1713480000 | 9.27 | -0.19 | -2.01 | 9.6 | 9.647 | 9.215 | 5108465 |
| 1713393600 | 9.46 | 0.99 | 11.69 | 8.52 | 10.09 | 8.51 | 9985027 |
| 1713307200 | 8.47 | 0.1 | 1.19 | 8.34 | 8.58 | 8.21 | 2471820 |
| 1713220800 | 8.3699999 | -0.23 | -2.67 | 8.6199999 | 8.755 | 8.3699999 | 2126751 |
| 1712961600 | 8.6 | -0.2 | -2.27 | 8.66 | 8.705 | 8.49 | 1673993 |
| 1712875200 | 8.8 | 0.42 | 5.01 | 8.45 | 8.9149999 | 8.43 | 2574666 |
| 1712788800 | 8.38 | -0.12 | -1.41 | 8.34 | 8.465 | 8.25 | 1806255 |
| 1712702400 | 8.5 | 0.05 | 0.59 | 8.51 | 8.655 | 8.445 | 969892 |
| 1712616000 | 8.45 | 0.02 | 0.24 | 8.53 | 8.5975 | 8.44 | 677202 |
| 1712356800 | 8.43 | -0.07 | -0.82 | 8.51 | 8.56 | 8.43 | 1116428 |
| 1712270400 | 8.5 | -0.05 | -0.58 | 8.64 | 8.77 | 8.455 | 870842 |
| 1712184000 | 8.55 | 0 | 0.00 | 8.44 | 8.6 | 8.39 | 2014350 |
| 1712097600 | 8.55 | -0.32 | -3.61 | 8.63 | 8.65 | 8.49 | 1121400 |
| 1712011200 | 8.8699999 | -0.25 | -2.74 | 9.1199999 | 9.1199999 | 8.71 | 1310135 |
| 1711665600 | 9.1199999 | 0.27 | 3.05 | 8.88 | 9.39 | 8.8699999 | 1759155 |
| 1711579200 | 8.85 | 0.14 | 1.61 | 8.74 | 8.875 | 8.69 | 1056874 |
| 1711492800 | 8.71 | -0.14 | -1.58 | 8.97 | 8.97 | 8.71 | 1022502 |
| 1711406400 | 8.85 | 0.05 | 0.57 | 8.75 | 8.92 | 8.7449999 | 649301 |
| 1711147200 | 8.8 | -0.29 | -3.19 | 9.09 | 9.1 | 8.8 | 884683 |
| 1711060800 | 9.09 | -0.1 | -1.09 | 9.27 | 9.38 | 9.08 | 1004059 |
| 1710974400 | 9.19 | 0.07 | 0.77 | 9.1199999 | 9.26 | 9.005 | 1140351 |
| 1710888000 | 9.1199999 | 0.05 | 0.55 | 9.02 | 9.18 | 8.98 | 1501742 |
| 1710801600 | 9.07 | 0.2 | 2.25 | 8.86 | 9.1199999 | 8.81 | 1284749 |
| 1710542400 | 8.8699999 | 0.03 | 0.34 | 8.69 | 8.93 | 8.69 | 3359680 |
| 1710456000 | 8.84 | -0.24 | -2.64 | 9.07 | 9.1199999 | 8.71 | 1285148 |
| 1710369600 | 9.08 | -0.33 | -3.51 | 9.35 | 9.49 | 9.06 | 963474 |
| 1710283200 | 9.41 | 0.1 | 1.07 | 9.36 | 9.49 | 9.295 | 1853184 |
| 1710196800 | 9.31 | 0.12 | 1.31 | 9.1199999 | 9.3699999 | 9.115 | 1114339 |
| 1709941200 | 9.19 | 0.05 | 0.55 | 9.22 | 9.4 | 9.02 | 1426678 |
| 1709854800 | 9.14 | 0.52 | 6.03 | 8.75 | 9.16 | 8.6649999 | 1401864 |
| 1709768400 | 8.6199999 | 0.37 | 4.48 | 8.3 | 8.69 | 8.27 | 1699253 |
| 1709682000 | 8.25 | -0.07 | -0.84 | 8.2 | 8.2899999 | 8.07 | 1989370 |
| 1709595600 | 8.32 | 0.31 | 3.87 | 8.01 | 8.34 | 7.93 | 2051927 |
| 1709336400 | 8.01 | -0.07 | -0.87 | 8.15 | 8.27 | 7.9 | 2752911 |
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
