We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.99004975124 | 10.05 | 10.18 | 9.5 | 865233 | 9.79672886 | CS |
| 4 | 0.22 | 2.28452751817 | 9.63 | 11.23 | 9.495 | 1047564 | 10.0464509 | CS |
| 12 | -3.21 | -24.5788667688 | 13.06 | 13.515 | 8.91 | 1162006 | 11.07854753 | CS |
| 26 | -3.56 | -26.5473527218 | 13.41 | 17.11 | 8.91 | 1125328 | 12.55833218 | CS |
| 52 | -2 | -16.8776371308 | 11.85 | 25.39 | 8.91 | 1148226 | 15.82846469 | CS |
| 156 | -25.51 | -72.1436651584 | 35.36 | 55.43 | 8.91 | 1126210 | 21.47644837 | CS |
| 260 | -0.65 | -6.19047619048 | 10.5 | 166.47 | 6.51 | 919880 | 27.99518016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 9.85 | -0.15 | -1.50 | 9.95 | 10.08 | 9.76 | 1041974 |
| 1713479700 | 10 | 0.25 | 2.56 | 9.8 | 10.18 | 9.63 | 838317 |
| 1713393300 | 9.75 | 0.05 | 0.52 | 9.73 | 9.99 | 9.71 | 776336 |
| 1713306900 | 9.7 | -0.02 | -0.21 | 9.605 | 9.835 | 9.5 | 768315 |
| 1713220500 | 9.72 | -0.12 | -1.22 | 9.7899999 | 9.83 | 9.5399999 | 1199121 |
| 1712961300 | 9.84 | -0.33 | -3.24 | 10.05 | 10.14 | 9.73 | 744077 |
| 1712874900 | 10.17 | 0.48 | 4.95 | 9.88 | 10.238 | 9.7 | 1292681 |
| 1712788500 | 9.69 | -0.8 | -7.63 | 9.99 | 9.99 | 9.4949999 | 1141093 |
| 1712702100 | 10.49 | 0.39 | 3.86 | 10.2 | 10.79 | 10.12 | 984331 |
| 1712615700 | 10.1 | 0.04 | 0.40 | 10.08 | 10.43 | 9.9 | 1022988 |
| 1712356500 | 10.06 | -0.6 | -5.63 | 10.56 | 10.56 | 9.765 | 1045913 |
| 1712270100 | 10.66 | -0.04 | -0.37 | 10.85 | 11.23 | 10.55 | 1127554 |
| 1712183700 | 10.7 | 0.55 | 5.42 | 10.22 | 10.75 | 9.9949999 | 904400 |
| 1712097300 | 10.15 | 0.03 | 0.30 | 9.91 | 10.22 | 9.86 | 1200119 |
| 1712010900 | 10.12 | -0.21 | -2.03 | 10.41 | 10.52 | 9.7498 | 1187455 |
| 1711665300 | 10.33 | 0.32 | 3.20 | 10 | 10.55 | 10 | 1401483 |
| 1711578900 | 10.01 | 0.32 | 3.30 | 9.7899999 | 10.25 | 9.74 | 1281443 |
| 1711492500 | 9.69 | 0.04 | 0.41 | 9.78 | 9.98 | 9.68 | 907636 |
| 1711406100 | 9.65 | -0.1 | -1.03 | 9.7899999 | 9.96 | 9.51 | 830650 |
| 1711146900 | 9.75 | 0.04 | 0.41 | 9.63 | 10.07 | 9.6201 | 1249800 |
| 1711060500 | 9.71 | 0.25 | 2.64 | 9.56 | 9.93 | 9.56 | 1234562 |
| 1710974100 | 9.46 | 0.21 | 2.27 | 9.25 | 9.64 | 9.13 | 1440835 |
| 1710887700 | 9.25 | 0.01 | 0.05 | 9.08 | 9.63 | 8.91 | 1809367 |
| 1710801300 | 9.2449999 | -0.75 | -7.46 | 9.99 | 10.38 | 9.16 | 3026241 |
| 1710542100 | 9.99 | -1.1 | -9.92 | 10.98 | 11.18 | 9.85 | 5191332 |
| 1710455700 | 11.09 | -1.03 | -8.50 | 12.12 | 12.12 | 11.03 | 1151107 |
| 1710369300 | 12.12 | -0.23 | -1.86 | 12.21 | 12.76 | 12.11 | 789897 |
| 1710282900 | 12.35 | -0.45 | -3.52 | 12.74 | 12.815 | 12.3 | 768881 |
| 1710196500 | 12.8 | -0.11 | -0.85 | 12.83 | 13.24 | 12.78 | 772408 |
| 1709940900 | 12.91 | 0.13 | 1.02 | 13 | 13.515 | 12.89 | 973901 |
| 1709854500 | 12.78 | 0.5 | 4.07 | 12.37 | 12.9 | 12.15 | 1000358 |
| 1709768100 | 12.28 | 0.13 | 1.07 | 12.46 | 12.71 | 12.25 | 909996 |
| 1709681700 | 12.15 | -0.3 | -2.41 | 12.25 | 12.29 | 11.95 | 867362 |
| 1709595300 | 12.45 | -0.35 | -2.73 | 12.84 | 12.9126 | 12.4 | 1220264 |
| 1709336100 | 12.8 | -0.3 | -2.29 | 13.13 | 13.37 | 12.685 | 1303829 |
| 1709249700 | 13.1 | 0.42 | 3.31 | 12.97 | 13.49 | 12.67 | 1580575 |
| 1709163300 | 12.68 | 0.4 | 3.26 | 12.04 | 12.7276 | 11.97 | 1156065 |
| 1709076900 | 12.28 | 0.56 | 4.78 | 11.9 | 12.46 | 11.83 | 1499696 |
| 1708990500 | 11.72 | 0.82 | 7.52 | 10.79 | 11.745 | 10.78 | 1262523 |
| 1708731300 | 10.9 | -0.18 | -1.62 | 10.9 | 11.28 | 10.57 | 1273719 |
| 1708644900 | 11.08 | 0.01 | 0.09 | 11.13 | 11.39 | 10.98 | 1172739 |
| 1708558500 | 11.07 | 0.01 | 0.09 | 10.99 | 11.12 | 10.81 | 948723 |
| 1708472100 | 11.06 | -0.75 | -6.35 | 11.65 | 11.7 | 10.99 | 1190308 |
| 1708126500 | 11.81 | -0.65 | -5.22 | 12.22 | 12.39 | 11.78 | 1263689 |
| 1708040100 | 12.46 | 0.27 | 2.21 | 12.22 | 12.58 | 12.22 | 865870 |
| 1707953700 | 12.19 | 0.29 | 2.44 | 12.25 | 12.54 | 11.97 | 831922 |
| 1707867300 | 11.9 | -0.63 | -5.03 | 12 | 12.17 | 11.74 | 1074379 |
| 1707780900 | 12.53 | 0.18 | 1.46 | 12.33 | 12.81 | 12.33 | 754515 |
| 1707521700 | 12.35 | 0.32 | 2.66 | 12.05 | 12.36 | 11.88 | 1155428 |
| 1707435300 | 12.03 | -0.23 | -1.88 | 12.25 | 12.45 | 12.03 | 1300328 |
| 1707348900 | 12.26 | -0.14 | -1.13 | 12.4 | 12.52 | 12.04 | 775231 |
| 1707262500 | 12.4 | 0.33 | 2.73 | 12.03 | 12.49 | 11.95 | 1228112 |
| 1707176100 | 12.07 | -0.46 | -3.67 | 12.27 | 12.34 | 11.9626 | 787283 |
| 1706916900 | 12.53 | -0.4 | -3.09 | 12.66 | 12.685 | 12.3005 | 549669 |
| 1706830500 | 12.93 | 0.55 | 4.44 | 12.57 | 13.05 | 12.45 | 921830 |
| 1706744100 | 12.38 | -0.18 | -1.43 | 12.51 | 13.04 | 12.17 | 1263268 |
| 1706657700 | 12.56 | -0.71 | -5.35 | 13.13 | 13.2 | 12.56 | 610976 |
| 1706571300 | 13.27 | 0.46 | 3.59 | 12.83 | 13.31 | 12.76 | 626232 |
| 1706312100 | 12.81 | -0.64 | -4.76 | 13.06 | 13.27 | 12.7 | 939231 |
| 1706225700 | 13.45 | 0.58 | 4.51 | 13.09 | 13.47 | 12.99 | 738068 |
| 1706139300 | 12.87 | -0.46 | -3.45 | 13.73 | 13.73 | 12.765 | 858168 |
| 1706052900 | 13.33 | -0.13 | -0.97 | 13.71 | 13.71 | 13.09 | 1071375 |
| 1705966500 | 13.46 | 0.49 | 3.78 | 13.12 | 13.73 | 13.07 | 1020284 |
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
