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 | 1.3198 | 13.6766839378 | 9.65 | 11 | 9.65 | 5348485 | 10.53833518 | CS |
| 4 | 1.9698 | 21.8866666667 | 9 | 11 | 8.33 | 7896241 | 9.59609844 | CS |
| 12 | 1.8098 | 19.7576419214 | 9.16 | 11 | 8.085 | 6654117 | 9.37797235 | CS |
| 26 | 2.3098 | 26.6720554273 | 8.66 | 11.09 | 7.97 | 5666364 | 9.35084884 | CS |
| 52 | -0.8202 | -6.95674300254 | 11.79 | 13.255 | 7.27 | 5075225 | 9.48139578 | CS |
| 156 | -2.1202 | -16.1970970206 | 13.09 | 16.505 | 7.27 | 4504274 | 11.33368672 | CS |
| 260 | 4.0298 | 58.0662824207 | 6.94 | 24.89 | 5.73 | 4529409 | 12.58432054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 10.94 | -0.02 | -0.18 | 10.98 | 10.98 | 10.795 | 4100424 |
| 1745534100 | 10.96 | 0.26 | 2.43 | 10.8 | 11 | 10.66 | 5582960 |
| 1745447700 | 10.7 | 0.25 | 2.39 | 10.67 | 10.925 | 10.62 | 5812542 |
| 1745361300 | 10.45 | 0.52 | 5.24 | 10.05 | 10.45 | 10.04 | 5362652 |
| 1745274900 | 9.93 | 0.18 | 1.85 | 9.65 | 10.1 | 9.65 | 4635784 |
| 1744929300 | 9.75 | 0.1 | 1.04 | 9.67 | 9.77 | 9.5399999 | 3576959 |
| 1744842900 | 9.65 | -0.1 | -1.03 | 9.67 | 9.86 | 9.491 | 4084086 |
| 1744756500 | 9.75 | 0.3 | 3.17 | 9.45 | 9.7899 | 9.3849 | 5480322 |
| 1744670100 | 9.45 | -0.22 | -2.28 | 9.85 | 9.85 | 9.14 | 6561720 |
| 1744410900 | 9.67 | 0.61 | 6.73 | 9.19 | 9.84 | 9.0399999 | 8099670 |
| 1744324500 | 9.06 | -0.68 | -6.98 | 9.43 | 9.63 | 8.86 | 10420876 |
| 1744238100 | 9.74 | 1.26 | 14.86 | 8.34 | 9.94 | 8.33 | 13415966 |
| 1744151700 | 8.48 | -0.34 | -3.85 | 9.1 | 9.285 | 8.333 | 8661595 |
| 1744065300 | 8.82 | -0.88 | -9.07 | 9.25 | 9.89 | 8.615 | 11985900 |
| 1743806100 | 9.7 | -0.49 | -4.81 | 9.71 | 9.975 | 9.44 | 11144511 |
| 1743719700 | 10.19 | 1.07 | 11.73 | 8.85 | 10.525 | 8.805 | 21849061 |
| 1743633300 | 9.1199999 | 0.18 | 2.01 | 8.8 | 9.16 | 8.7 | 5424450 |
| 1743546900 | 8.94 | -0.3 | -3.25 | 9.25 | 9.27 | 8.865 | 6133493 |
| 1743460500 | 9.24 | 0.45 | 5.12 | 8.88 | 9.385 | 8.82 | 7099351 |
| 1743201300 | 8.7899999 | -0.32 | -3.51 | 9 | 9.07 | 8.65 | 4696678 |
| 1743114900 | 9.11 | -0.43 | -4.51 | 9.42 | 9.5 | 9.03 | 5800540 |
| 1743028500 | 9.5399999 | 0.2 | 2.14 | 9.34 | 9.55 | 9.32 | 4071845 |
| 1742942100 | 9.34 | -0.12 | -1.27 | 9.42 | 9.51 | 9.28 | 3756569 |
| 1742855700 | 9.46 | 0.32 | 3.50 | 9.3 | 9.58 | 9.275 | 4231374 |
| 1742596500 | 9.14 | -0.17 | -1.83 | 9.17 | 9.2154 | 9.01 | 7082485 |
| 1742510100 | 9.31 | 0.27 | 2.99 | 8.92 | 9.47 | 8.89 | 5436098 |
| 1742423700 | 9.0399999 | 0.11 | 1.23 | 8.86 | 9.14 | 8.85 | 3996630 |
| 1742337300 | 8.93 | -0.23 | -2.51 | 9.14 | 9.155 | 8.82 | 4420229 |
| 1742250900 | 9.16 | 0.01 | 0.11 | 9.1 | 9.3 | 9.06 | 4595086 |
| 1741991700 | 9.15 | 0.09 | 0.99 | 9.08 | 9.22 | 8.86 | 3606216 |
| 1741905300 | 9.06 | -0.24 | -2.58 | 9.28 | 9.545 | 9.01 | 3812658 |
| 1741818900 | 9.3 | -0.08 | -0.85 | 9.41 | 9.49 | 9.155 | 4269316 |
| 1741732500 | 9.38 | -0.29 | -3.00 | 9.67 | 9.67 | 9.1649999 | 4771688 |
| 1741646100 | 9.67 | -0.12 | -1.23 | 9.675 | 9.95 | 9.49 | 8259027 |
| 1741390500 | 9.7899999 | 0.82 | 9.14 | 9.13 | 9.7899999 | 9.09 | 8174032 |
| 1741304100 | 8.97 | 0.25 | 2.87 | 8.61 | 9.0563 | 8.57 | 4797912 |
| 1741217700 | 8.72 | 0.24 | 2.83 | 8.595 | 8.74 | 8.45 | 6003675 |
| 1741131300 | 8.48 | -0.36 | -4.07 | 8.65 | 8.65 | 8.28 | 7475631 |
| 1741044900 | 8.84 | -0.61 | -6.46 | 9.49 | 9.545 | 8.71 | 6278025 |
| 1740785700 | 9.45 | -0.01 | -0.11 | 9.42 | 9.615 | 9.32 | 5278204 |
| 1740699300 | 9.46 | 0.07 | 0.75 | 9.35 | 9.68 | 9.33 | 6293196 |
| 1740612900 | 9.39 | -0.15 | -1.57 | 9.55 | 9.675 | 9.2899999 | 4807819 |
| 1740526500 | 9.5399999 | -0.25 | -2.55 | 9.86 | 9.86 | 9.53 | 4367945 |
| 1740440100 | 9.7899999 | -0.19 | -1.90 | 10.01 | 10.02 | 9.67 | 4522330 |
| 1740180900 | 9.98 | -0.57 | -5.40 | 10.66 | 10.69 | 9.84 | 5588596 |
| 1740094500 | 10.55 | -0.08 | -0.75 | 10.66 | 10.725 | 10.39 | 5412120 |
| 1740008100 | 10.63 | 0.29 | 2.80 | 10.28 | 10.69 | 10.215 | 7389475 |
| 1739921700 | 10.34 | 0.76 | 7.93 | 9.7 | 10.385 | 9.65 | 12609777 |
| 1739576100 | 9.58 | 1.41 | 17.26 | 8.92 | 10.0179 | 8.88 | 21665507 |
| 1739489700 | 8.17 | -0.06 | -0.73 | 8.35 | 8.47 | 8.11 | 8959621 |
| 1739403300 | 8.23 | -0.02 | -0.24 | 8.1199999 | 8.31 | 8.1 | 5626267 |
| 1739316900 | 8.25 | 0.01 | 0.12 | 8.17 | 8.31 | 8.085 | 5437085 |
| 1739230500 | 8.24 | -0.16 | -1.90 | 8.4 | 8.46 | 8.2 | 5172190 |
| 1738971300 | 8.4 | -0.28 | -3.23 | 8.68 | 8.71 | 8.38 | 5460852 |
| 1738884900 | 8.68 | 0.03 | 0.35 | 8.64 | 8.95 | 8.64 | 3784381 |
| 1738798500 | 8.65 | -0.01 | -0.12 | 8.66 | 8.6892 | 8.52 | 3465172 |
| 1738712100 | 8.66 | -0.04 | -0.46 | 8.65 | 8.74 | 8.53 | 4318871 |
| 1738625700 | 8.7 | -0.17 | -1.92 | 8.56 | 8.72 | 8.22 | 9316791 |
| 1738366500 | 8.8699999 | -0.36 | -3.90 | 9.16 | 9.215 | 8.76 | 5594962 |
| 1738280100 | 9.23 | 0.16 | 1.76 | 9.18 | 9.335 | 9.13 | 3659582 |
| 1738193700 | 9.07 | -0.06 | -0.66 | 9.13 | 9.2226 | 9.01 | 3017931 |
| 1738107300 | 9.13 | -0.02 | -0.22 | 9.1 | 9.17 | 9.03 | 1868071 |
| 1738020900 | 9.15 | -0.25 | -2.66 | 9.41 | 9.4137 | 9 | 4547289 |
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
