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 | 0.36 | 3.06382978723 | 11.75 | 12.22 | 11.55 | 3265185 | 11.93019646 | CS |
| 4 | 1.12 | 10.1910828025 | 10.99 | 12.47 | 10.94 | 3931078 | 11.85859334 | CS |
| 12 | 3.32 | 37.7701934016 | 8.79 | 12.47 | 8.16 | 3681811 | 10.5907931 | CS |
| 26 | 1.14 | 10.3919781222 | 10.97 | 12.47 | 8.16 | 3678170 | 9.9960517 | CS |
| 52 | 1.97 | 19.4280078895 | 10.14 | 12.47 | 8.16 | 3531596 | 9.99866332 | CS |
| 156 | 7.61 | 169.111111111 | 4.5 | 13.74 | 3.67 | 4647474 | 8.74774177 | CS |
| 260 | 6.52 | 116.636851521 | 5.59 | 13.74 | 0.75 | 4538045 | 6.71059103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 12.13 | 0.03 | 0.25 | 12.1 | 12.22 | 12.06 | 2700426 |
| 1713908400 | 12.1 | 0.2 | 1.68 | 11.87 | 12.14 | 11.78 | 2544954 |
| 1713822000 | 11.9 | -0.06 | -0.50 | 11.82 | 12.05 | 11.73 | 2714390 |
| 1713562800 | 11.96 | 0.31 | 2.66 | 11.56 | 12 | 11.56 | 4691726 |
| 1713476400 | 11.65 | -0.1 | -0.85 | 11.75 | 11.81 | 11.55 | 3674429 |
| 1713390000 | 11.75 | -0.06 | -0.51 | 11.78 | 12.02 | 11.65 | 4029263 |
| 1713303600 | 11.81 | 0.08 | 0.68 | 11.74 | 11.87 | 11.57 | 1889747 |
| 1713217200 | 11.73 | -0.34 | -2.82 | 12.07 | 12.15 | 11.71 | 4321407 |
| 1712958000 | 12.07 | -0.08 | -0.66 | 12.41 | 12.47 | 12.03 | 3875265 |
| 1712871600 | 12.15 | 0.15 | 1.25 | 12 | 12.37 | 11.97 | 8688457 |
| 1712785200 | 12 | 0.02 | 0.17 | 11.97 | 12.07 | 11.86 | 4976738 |
| 1712698800 | 11.98 | 0.02 | 0.17 | 12.05 | 12.08 | 11.91 | 3430571 |
| 1712612400 | 11.96 | -0.01 | -0.08 | 11.9 | 12.04 | 11.81 | 4807727 |
| 1712353200 | 11.97 | 0.04 | 0.34 | 11.98 | 12.05 | 11.93 | 2957413 |
| 1712266800 | 11.93 | 0.04 | 0.34 | 11.87 | 11.98 | 11.78 | 3713790 |
| 1712180400 | 11.89 | 0.37 | 3.21 | 11.59 | 11.9 | 11.52 | 5536689 |
| 1712094000 | 11.52 | 0.39 | 3.50 | 11.19 | 11.58 | 11.14 | 4424093 |
| 1712007600 | 11.13 | 0.05 | 0.45 | 11.15 | 11.23 | 11 | 2700538 |
| 1711662000 | 11.08 | 0.13 | 1.19 | 10.99 | 11.12 | 10.94 | 3012868 |
| 1711575600 | 10.95 | 0.14 | 1.30 | 10.58 | 10.95 | 10.53 | 2534604 |
| 1711489200 | 10.81 | -0.06 | -0.55 | 10.86 | 10.9 | 10.76 | 5109734 |
| 1711402800 | 10.87 | 0.28 | 2.64 | 10.63 | 10.88 | 10.63 | 3329857 |
| 1711143600 | 10.59 | -0.14 | -1.30 | 10.72 | 10.73 | 10.52 | 3471412 |
| 1711057200 | 10.73 | 0.08 | 0.75 | 10.69 | 10.79 | 10.66 | 3021048 |
| 1710970800 | 10.65 | -0.12 | -1.11 | 10.64 | 10.71 | 10.59 | 3430929 |
| 1710884400 | 10.77 | 0.15 | 1.41 | 10.6 | 10.81 | 10.6 | 4389316 |
| 1710798000 | 10.62 | 0.11 | 1.05 | 10.55 | 10.63 | 10.31 | 6913946 |
| 1710538800 | 10.51 | 0.1 | 0.96 | 10.38 | 10.53 | 10.38 | 5344377 |
| 1710452400 | 10.41 | 0.02 | 0.19 | 10.37 | 10.48 | 10.27 | 6221295 |
| 1710366000 | 10.39 | 0.2 | 1.96 | 10.31 | 10.44 | 10.31 | 5072214 |
| 1710279600 | 10.19 | 0.03 | 0.30 | 10.12 | 10.22 | 10.1 | 1518902 |
| 1710193200 | 10.16 | 0.04 | 0.40 | 10.08 | 10.18 | 9.96 | 1961816 |
| 1709937600 | 10.12 | -0.08 | -0.78 | 10.21 | 10.23 | 10.06 | 4282115 |
| 1709851200 | 10.2 | -0.01 | -0.10 | 10.2 | 10.36 | 10.13 | 3741368 |
| 1709764800 | 10.21 | 0.01 | 0.10 | 10.31 | 10.35 | 10.13 | 3087214 |
| 1709678400 | 10.2 | 0.11 | 1.09 | 10.02 | 10.28 | 10 | 4100436 |
| 1709592000 | 10.09 | -0.06 | -0.59 | 10.2 | 10.25 | 10.05 | 3116335 |
| 1709332800 | 10.15 | 0.26 | 2.63 | 10.05 | 10.26 | 9.98 | 5127073 |
| 1709246400 | 9.89 | 0.2 | 2.06 | 9.82 | 10.05 | 9.71 | 5651022 |
| 1709160000 | 9.69 | 0.04 | 0.41 | 9.74 | 9.77 | 9.61 | 3316991 |
| 1709073600 | 9.65 | 0.04 | 0.42 | 9.68 | 9.75 | 9.6199999 | 4165594 |
| 1708987200 | 9.61 | 0.09 | 0.95 | 9.5 | 9.63 | 9.44 | 2565854 |
| 1708728000 | 9.52 | -0.09 | -0.94 | 9.51 | 9.55 | 9.4 | 2036077 |
| 1708641600 | 9.61 | 0.13 | 1.37 | 9.43 | 9.65 | 9.4 | 3909752 |
| 1708555200 | 9.48 | 0.24 | 2.60 | 9.25 | 9.53 | 9.25 | 4303313 |
| 1708468800 | 9.24 | 0.05 | 0.54 | 9.18 | 9.3 | 9.17 | 3638944 |
| 1708123200 | 9.19 | 0.16 | 1.77 | 9.03 | 9.22 | 9 | 4142471 |
| 1708036800 | 9.03 | 0.45 | 5.24 | 8.58 | 9.07 | 8.58 | 4485231 |
| 1707950400 | 8.58 | -0.05 | -0.58 | 8.7 | 8.78 | 8.5399999 | 4025542 |
| 1707864000 | 8.63 | -0.1 | -1.15 | 8.75 | 8.75 | 8.55 | 1951449 |
| 1707777600 | 8.73 | 0.2 | 2.34 | 8.5399999 | 8.77 | 8.5399999 | 3088352 |
| 1707518400 | 8.53 | -0.04 | -0.47 | 8.6 | 8.6199999 | 8.51 | 1419333 |
| 1707432000 | 8.57 | 0.12 | 1.42 | 8.45 | 8.61 | 8.42 | 2104921 |
| 1707345600 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1707259200 | 8.45 | 0.15 | 1.81 | 8.32 | 8.53 | 8.31 | 2024023 |
| 1707172800 | 8.3 | -0.11 | -1.31 | 8.35 | 8.3699999 | 8.16 | 1913272 |
| 1706913600 | 8.41 | -0.19 | -2.21 | 8.55 | 8.57 | 8.41 | 2246218 |
| 1706827200 | 8.6 | -0.17 | -1.94 | 8.7899999 | 8.93 | 8.57 | 2410410 |
| 1706740800 | 8.77 | -0.17 | -1.90 | 8.9 | 8.94 | 8.77 | 2429454 |
| 1706654400 | 8.94 | 0.15 | 1.71 | 8.74 | 8.96 | 8.66 | 2277205 |
| 1706568000 | 8.7899999 | -0.08 | -0.90 | 8.8 | 8.86 | 8.73 | 2282899 |
| 1706308800 | 8.8699999 | -0.06 | -0.67 | 8.89 | 8.93 | 8.71 | 1736715 |
| 1706222400 | 8.93 | 0.12 | 1.36 | 8.8699999 | 8.93 | 8.75 | 2475041 |
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
