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 | -9.29752066116 | 9.68 | 9.69 | 8.73 | 1083976 | 9.14155993 | CS |
| 4 | -1.64 | -15.7389635317 | 10.42 | 11.17 | 8.73 | 935500 | 10.00278717 | CS |
| 12 | -1.15 | -11.5810674723 | 9.93 | 11.17 | 8.73 | 1181102 | 9.96833154 | CS |
| 26 | -0.88 | -9.10973084886 | 9.66 | 11.7 | 8.6001 | 1104964 | 10.32654233 | CS |
| 52 | 1.43 | 19.4557823129 | 7.35 | 11.9 | 7.015 | 1089120 | 10.20459584 | CS |
| 156 | -9.25 | -51.3033832501 | 18.03 | 27.48 | 6.37 | 1203032 | 13.52248296 | CS |
| 260 | -7.22 | -45.125 | 16 | 41.579 | 6.37 | 1010590 | 17.47220613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 8.78 | -0.15 | -1.68 | 8.9 | 9.02 | 8.7449999 | 711506 |
| 1739489700 | 8.93 | -0.02 | -0.22 | 8.99 | 9.085 | 8.73 | 753110 |
| 1739403300 | 8.95 | -0.24 | -2.61 | 9.06 | 9.11 | 8.89 | 884431 |
| 1739316900 | 9.19 | 0.04 | 0.38 | 9.1199999 | 9.45 | 9.075 | 1240576 |
| 1739230500 | 9.155 | -0.18 | -1.88 | 9.34 | 9.45 | 9.05 | 1163541 |
| 1738971300 | 9.33 | -0.33 | -3.42 | 9.68 | 9.69 | 9.285 | 1305912 |
| 1738884900 | 9.66 | -0.51 | -5.01 | 10.18 | 10.18 | 9.605 | 1074430 |
| 1738798500 | 10.17 | 0.09 | 0.89 | 9.97 | 10.2 | 9.97 | 660906 |
| 1738712100 | 10.08 | -0.16 | -1.56 | 10.225 | 10.225 | 9.75 | 849619 |
| 1738625700 | 10.24 | -0.58 | -5.36 | 10.56 | 10.665 | 10.12 | 1086581 |
| 1738366500 | 10.82 | 0.11 | 1.03 | 10.69 | 10.91 | 10.62 | 826317 |
| 1738280100 | 10.71 | 0.08 | 0.75 | 10.68 | 10.925 | 10.63 | 558368 |
| 1738193700 | 10.63 | -0.05 | -0.47 | 10.68 | 10.74 | 10.57 | 502674 |
| 1738107300 | 10.68 | -0.35 | -3.17 | 10.97 | 11.165 | 10.67 | 770000 |
| 1738020900 | 11.03 | 0.7 | 6.78 | 10.43 | 11.17 | 10.39 | 1375238 |
| 1737761700 | 10.33 | 0.16 | 1.57 | 10.25 | 10.463 | 10.035 | 644955 |
| 1737675300 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1737588900 | 10.17 | -0.33 | -3.14 | 10.43 | 10.43 | 10 | 775169 |
| 1737502500 | 10.5 | -0.02 | -0.19 | 10.62 | 10.65 | 10.48 | 890792 |
| 1737156900 | 10.52 | 0.14 | 1.35 | 10.42 | 10.545 | 10.2315 | 599683 |
| 1737070500 | 10.38 | 0.05 | 0.48 | 10.34 | 10.505 | 10.22 | 889875 |
| 1736984100 | 10.33 | -0.04 | -0.39 | 10.36 | 10.72 | 10.075 | 1174728 |
| 1736897700 | 10.37 | 0.04 | 0.39 | 10.44 | 10.55 | 10.07 | 1073522 |
| 1736811300 | 10.33 | 0.19 | 1.87 | 10.13 | 10.45 | 10.04 | 870691 |
| 1736552100 | 10.14 | 0.04 | 0.40 | 10.08 | 10.18 | 9.81 | 681041 |
| 1736379300 | 10.1 | 0.06 | 0.60 | 10.095 | 10.43 | 9.98 | 1176614 |
| 1736292900 | 10.04 | 0.5 | 5.24 | 9.6199999 | 10.06 | 9.55 | 844271 |
| 1736206500 | 9.5399999 | -0.1 | -1.04 | 9.67 | 9.78 | 9.49 | 624992 |
| 1735947300 | 9.64 | -0.06 | -0.62 | 9.68 | 9.84 | 9.525 | 533683 |
| 1735860900 | 9.7 | 0.18 | 1.89 | 9.52 | 9.8699999 | 9.52 | 677516 |
| 1735688100 | 9.52 | 0.16 | 1.71 | 9.3 | 9.6 | 9.265 | 925051 |
| 1735601700 | 9.36 | -0.17 | -1.78 | 9.44 | 9.45 | 9.21 | 866394 |
| 1735342500 | 9.53 | -0.26 | -2.66 | 9.65 | 9.74 | 9.4 | 721172 |
| 1735256100 | 9.7899999 | -0.26 | -2.59 | 9.99 | 10.1 | 9.59 | 1272941 |
| 1735077840 | 10.05 | -0.12 | -1.18 | 10.18 | 10.27 | 9.94 | 545618 |
| 1734996900 | 10.17 | -0.11 | -1.07 | 10.26 | 10.325 | 9.92 | 1406516 |
| 1734737700 | 10.28 | 0.59 | 6.09 | 9.555 | 10.48 | 9.555 | 11721916 |
| 1734651300 | 9.69 | 0.02 | 0.21 | 9.48 | 9.91 | 9.41 | 2236937 |
| 1734564900 | 9.67 | -0.37 | -3.69 | 10.115 | 10.12 | 9.43 | 2026230 |
| 1734478500 | 10.04 | 0.04 | 0.40 | 10.06 | 10.33 | 9.96 | 1428603 |
| 1734392100 | 10 | 0.45 | 4.71 | 9.49 | 10.225 | 9.39 | 1871980 |
| 1734132900 | 9.55 | 0.26 | 2.80 | 9.2449999 | 9.565 | 9.09 | 1293689 |
| 1734046500 | 9.2899999 | -0.42 | -4.33 | 9.6199999 | 9.81 | 9.28 | 901060 |
| 1733960100 | 9.71 | 0.17 | 1.78 | 9.585 | 9.85 | 9.4 | 1184722 |
| 1733873700 | 9.5399999 | 0.07 | 0.74 | 9.46 | 9.58 | 9.21 | 1069890 |
| 1733787300 | 9.47 | -0.26 | -2.67 | 9.75 | 9.97 | 9.47 | 798812 |
| 1733528100 | 9.73 | 0.01 | 0.10 | 9.74 | 9.775 | 9.47 | 624775 |
| 1733441700 | 9.72 | 0.03 | 0.31 | 9.625 | 9.8 | 9.39 | 856112 |
| 1733355300 | 9.69 | 0.11 | 1.15 | 9.57 | 9.74 | 9.48 | 726072 |
| 1733268900 | 9.58 | -0.46 | -4.58 | 9.98 | 9.96 | 9.35 | 1167110 |
| 1733182500 | 10.04 | 0.01 | 0.10 | 9.96 | 10.06 | 9.7899999 | 806130 |
| 1732917840 | 10.03 | 0.04 | 0.40 | 10 | 10.045 | 9.92 | 486627 |
| 1732750500 | 9.99 | 0.04 | 0.40 | 10.015 | 10.31 | 9.945 | 890913 |
| 1732664100 | 9.95 | -0.17 | -1.68 | 10.035 | 10.1122 | 9.78 | 700287 |
| 1732577700 | 10.12 | 0.26 | 2.69 | 10.04 | 10.31 | 9.76 | 1082186 |
| 1732318500 | 9.855 | -0.04 | -0.35 | 9.85 | 10.17 | 9.76 | 771739 |
| 1732232100 | 9.89 | 0.17 | 1.75 | 9.82 | 9.92 | 9.651 | 535816 |
| 1732145700 | 9.72 | -0.02 | -0.21 | 9.61 | 9.8 | 9.55 | 672276 |
| 1732059300 | 9.74 | 0.17 | 1.78 | 9.41 | 9.93 | 9.34 | 665406 |
| 1731972900 | 9.57 | -0.07 | -0.73 | 9.64 | 9.73 | 9.42 | 724795 |
| 1731713700 | 9.64 | -0.4 | -3.98 | 10.08 | 10.08 | 9.5235 | 792613 |
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
