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 | -0.44 | -4.72103004292 | 9.32 | 9.4376 | 8.77 | 648925 | 8.98646144 | CS |
| 4 | -0.93 | -9.48012232416 | 9.81 | 11.39 | 8.48 | 1295527 | 9.97801252 | CS |
| 12 | 3 | 51.0204081633 | 5.88 | 14.28 | 5.58 | 4335617 | 10.43488948 | CS |
| 26 | 3.76 | 73.4375 | 5.12 | 14.28 | 4.92 | 2412091 | 9.75489968 | CS |
| 52 | 0.07 | 0.794551645857 | 8.81 | 22.69 | 4.89 | 2183432 | 11.4751742 | CS |
| 156 | -24.6 | -73.476702509 | 33.48 | 34.5 | 4.89 | 1226022 | 13.90642957 | CS |
| 260 | -15.37 | -63.381443299 | 24.25 | 94.81 | 4.89 | 1496015 | 23.93847182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 8.96 | -0.02 | -0.22 | 8.89 | 9.07 | 8.78 | 746244 |
| 1714430100 | 8.98 | 0.02 | 0.22 | 8.92 | 9.1 | 8.855 | 540268 |
| 1714170900 | 8.96 | 0.04 | 0.45 | 9 | 9.05 | 8.78 | 687796 |
| 1714084500 | 8.92 | -0.17 | -1.87 | 8.78 | 9.03 | 8.78 | 511959 |
| 1713998100 | 9.09 | -0.22 | -2.36 | 9.32 | 9.4376 | 8.9501 | 740381 |
| 1713911700 | 9.31 | 0.29 | 3.22 | 9.09 | 9.63 | 9.06 | 877987 |
| 1713825300 | 9.02 | 0.42 | 4.88 | 8.71 | 9.1 | 8.61 | 988683 |
| 1713566100 | 8.6 | -0.47 | -5.18 | 8.99 | 9.175 | 8.48 | 1030597 |
| 1713479700 | 9.07 | -0.28 | -2.99 | 9.35 | 9.44 | 9.06 | 822717 |
| 1713393300 | 9.35 | 0.08 | 0.86 | 9.3 | 9.51 | 9.13 | 943765 |
| 1713306900 | 9.27 | 0.15 | 1.64 | 8.985 | 9.39 | 8.92 | 1006545 |
| 1713220500 | 9.1199999 | -0.59 | -6.08 | 9.76 | 9.77 | 9.07 | 1559889 |
| 1712961300 | 9.71 | -0.8 | -7.61 | 10.43 | 10.45 | 9.5337 | 1411639 |
| 1712874900 | 10.51 | 0.23 | 2.24 | 10.3 | 10.55 | 9.8589 | 1475227 |
| 1712788500 | 10.28 | -0.44 | -4.10 | 10.2381 | 10.495 | 10.02 | 1466292 |
| 1712702100 | 10.72 | -0.11 | -1.02 | 10.9 | 11.35 | 10.34 | 2415684 |
| 1712615700 | 10.83 | 0.27 | 2.56 | 10.74 | 11.15 | 10.2101 | 1634376 |
| 1712356500 | 10.56 | -0.31 | -2.85 | 10.76 | 11.1633 | 10.44 | 1600080 |
| 1712270100 | 10.87 | 0.01 | 0.09 | 10.73 | 11.39 | 10.72 | 2350918 |
| 1712183700 | 10.86 | 0.94 | 9.48 | 9.81 | 10.9 | 9.71 | 2873685 |
| 1712097300 | 9.92 | -0.41 | -3.97 | 9.739 | 10.02 | 9.555 | 1310070 |
| 1712010900 | 10.33 | 0.56 | 5.73 | 9.65 | 10.58 | 9.39 | 3234997 |
| 1711665300 | 9.77 | -0.11 | -1.11 | 9.9 | 10.1896 | 9.64 | 1762634 |
| 1711578900 | 9.88 | 0.73 | 7.98 | 9.19 | 9.89 | 9.18 | 1472897 |
| 1711492500 | 9.15 | -0.6 | -6.15 | 9.8 | 9.9164999 | 9.1 | 2327542 |
| 1711406100 | 9.75 | 0.28 | 2.96 | 9.65 | 10.13 | 9.61 | 1987894 |
| 1711146900 | 9.47 | -0.77 | -7.52 | 10.2 | 10.23 | 9.44 | 2586987 |
| 1711060500 | 10.24 | -0.81 | -7.33 | 11.2 | 12.285 | 10.0504 | 6925697 |
| 1710974100 | 11.05 | 0.23 | 2.13 | 10.51 | 11.47 | 10.495 | 2887870 |
| 1710887700 | 10.82 | -0.56 | -4.92 | 11.03 | 11.22 | 10.28 | 2591476 |
| 1710801300 | 11.38 | 0.6 | 5.57 | 11.55 | 11.56 | 10.2601 | 4709012 |
| 1710542100 | 10.78 | 0.76 | 7.58 | 9.97 | 11.29 | 9.92 | 5402716 |
| 1710455700 | 10.02 | 0.18 | 1.83 | 10.3 | 10.79 | 9.3901 | 4524899 |
| 1710369300 | 9.84 | 0.24 | 2.50 | 9.75 | 10.03 | 9.53 | 1978941 |
| 1710282900 | 9.6 | 0.22 | 2.35 | 9.66 | 9.82 | 9.42 | 1538833 |
| 1710196500 | 9.38 | -0.83 | -8.13 | 10.21 | 10.32 | 9.35 | 1958288 |
| 1709940900 | 10.21 | -0.02 | -0.20 | 10.31 | 11.33 | 9.99 | 2634385 |
| 1709854500 | 10.23 | -0.29 | -2.71 | 10.21 | 10.848 | 10.115 | 1987282 |
| 1709768100 | 10.515 | 0.51 | 5.04 | 10 | 11.2 | 9.92 | 3283980 |
| 1709681700 | 10.01 | -0.89 | -8.17 | 10.47 | 10.84 | 9.85 | 3131203 |
| 1709595300 | 10.9 | -0.22 | -1.98 | 11.15 | 11.38 | 10.41 | 2837636 |
| 1709336100 | 11.12 | -0.04 | -0.36 | 11.27 | 11.43 | 10.6 | 3235512 |
| 1709249700 | 11.16 | -0.67 | -5.66 | 11.85 | 12.65 | 11.07 | 6863073 |
| 1709163300 | 11.83 | 0.22 | 1.89 | 11.79 | 11.995 | 10.91 | 5412365 |
| 1709076900 | 11.61 | 2.08 | 21.83 | 10.16 | 11.84 | 9.4 | 10964444 |
| 1708990500 | 9.53 | 0.91 | 10.56 | 8.73 | 9.74 | 8.7 | 5303160 |
| 1708731300 | 8.6199999 | -0.27 | -3.04 | 8.66 | 8.8 | 8 | 4873199 |
| 1708644900 | 8.89 | -0.35 | -3.79 | 9.7 | 9.75 | 8.75 | 7679245 |
| 1708558500 | 9.24 | -1.1 | -10.64 | 9.76 | 10.22 | 8.57 | 6199720 |
| 1708472100 | 10.34 | -2.61 | -20.15 | 10.9 | 11 | 8.9 | 12910233 |
| 1708126500 | 12.95 | 3.45 | 36.32 | 10 | 14.28 | 9.85 | 44111118 |
| 1708040100 | 9.5 | 3.14 | 49.37 | 12.44 | 12.7 | 9.19 | 47018610 |
| 1707953700 | 6.36 | 0.39 | 6.53 | 6.15 | 6.36 | 5.92 | 2781421 |
| 1707867300 | 5.97 | -0.67 | -10.09 | 6.28 | 6.34 | 5.86 | 1665091 |
| 1707780900 | 6.64 | 0.78 | 13.31 | 5.92 | 7.14 | 5.8936 | 3895614 |
| 1707521700 | 5.86 | 0.12 | 2.09 | 5.7699999 | 5.88 | 5.72 | 411841 |
| 1707435300 | 5.74 | 0.09 | 1.59 | 5.63 | 5.805 | 5.58 | 413368 |
| 1707348900 | 5.65 | -0.12 | -2.08 | 5.88 | 5.88 | 5.585 | 304676 |
| 1707262500 | 5.7699999 | 0.45 | 8.46 | 5.3099999 | 5.7699999 | 5.26 | 500914 |
| 1707176100 | 5.32 | -0.34 | -6.01 | 5.66 | 5.66 | 5.3099999 | 519177 |
| 1706916900 | 5.66 | 0.13 | 2.35 | 5.42 | 5.73 | 5.34 | 559272 |
| 1706830500 | 5.53 | 0.09 | 1.65 | 5.49 | 5.595 | 5.4 | 549809 |
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
