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 | 0.43 | 3.80530973451 | 11.3 | 11.765 | 10.8 | 253857 | 11.34296782 | CS |
| 4 | 1.61 | 15.9090909091 | 10.12 | 11.765 | 9.8515 | 464874 | 10.72630087 | CS |
| 12 | 5.92 | 101.893287435 | 5.81 | 11.765 | 5.73 | 1184510 | 9.9909963 | CS |
| 26 | -6.41 | -35.3362734289 | 18.14 | 20.48 | 4.49 | 803515 | 9.30419018 | CS |
| 52 | -11.77 | -50.085106383 | 23.5 | 28.99 | 4.49 | 662276 | 11.40269801 | CS |
| 156 | -11.77 | -50.085106383 | 23.5 | 28.99 | 4.49 | 662276 | 11.40269801 | CS |
| 260 | -11.77 | -50.085106383 | 23.5 | 28.99 | 4.49 | 662276 | 11.40269801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 11.73 | 0.05 | 0.43 | 11.62 | 12.005 | 11.595 | 240373 |
| 1752186900 | 11.68 | -0.04 | -0.34 | 11.71 | 11.765 | 11.495 | 220796 |
| 1752100500 | 11.72 | 0.38 | 3.35 | 11.39 | 11.74 | 11.19 | 221748 |
| 1752014100 | 11.34 | 0.49 | 4.52 | 10.98 | 11.42 | 10.85 | 253862 |
| 1751927700 | 10.85 | -0.52 | -4.57 | 11.3 | 11.33 | 10.8 | 304132 |
| 1751576640 | 11.37 | -0.03 | -0.26 | 11.39 | 11.4899 | 11.045 | 187930 |
| 1751495700 | 11.4 | 0.8 | 7.55 | 10.55 | 11.41 | 10.48 | 753710 |
| 1751409300 | 10.6 | 0.03 | 0.28 | 10.5 | 10.88 | 10.3 | 398679 |
| 1751322900 | 10.57 | 0.06 | 0.57 | 10.54 | 10.72 | 10.3 | 304772 |
| 1751063700 | 10.51 | -0.36 | -3.31 | 10.88 | 10.9674 | 10.26 | 1123491 |
| 1750977300 | 10.87 | 0.14 | 1.30 | 10.72 | 11.1641 | 10.61 | 395277 |
| 1750890900 | 10.73 | 0.02 | 0.19 | 10.75 | 10.9263 | 10.33 | 438007 |
| 1750804500 | 10.71 | 0.18 | 1.71 | 10.66 | 10.95 | 10.46 | 559422 |
| 1750718100 | 10.53 | 0.06 | 0.57 | 10.47 | 11.35 | 10.23 | 536971 |
| 1750458900 | 10.47 | -0.02 | -0.19 | 10.5 | 10.75 | 9.96 | 967476 |
| 1750286100 | 10.49 | 0.25 | 2.44 | 10.22 | 10.6 | 9.8515 | 490250 |
| 1750199700 | 10.24 | -0.3 | -2.85 | 10.232 | 10.555 | 10.18 | 536324 |
| 1750113300 | 10.54 | 0.37 | 3.64 | 10.16 | 10.565 | 10.08 | 345492 |
| 1749854100 | 10.17 | -0.24 | -2.31 | 10.12 | 10.42 | 10 | 299177 |
| 1749767700 | 10.41 | 0.11 | 1.07 | 10.33 | 10.6925 | 10.24 | 426580 |
| 1749681300 | 10.3 | 0.02 | 0.19 | 10.3 | 10.605 | 9.96 | 496691 |
| 1749594900 | 10.28 | 0.17 | 1.68 | 10.22 | 10.34 | 9.92 | 469329 |
| 1749508500 | 10.11 | -0.1 | -0.98 | 10.3 | 10.3 | 9.89 | 381519 |
| 1749249300 | 10.21 | -0.31 | -2.95 | 10.77 | 10.98 | 9.9 | 840208 |
| 1749162900 | 10.52 | 0.55 | 5.52 | 9.97 | 10.83 | 9.7 | 1002796 |
| 1749076500 | 9.97 | 0 | 0.00 | 10.05 | 10.3394 | 9.89 | 437674 |
| 1748990100 | 9.97 | 0.04 | 0.40 | 10.01 | 10.125 | 9.8 | 306882 |
| 1748903700 | 9.93 | 0.68 | 7.35 | 9.33 | 10.23 | 9.2804 | 627481 |
| 1748644500 | 9.25 | -0.61 | -6.19 | 9.8 | 9.84 | 9.1100999 | 795995 |
| 1748558100 | 9.86 | 0.14 | 1.44 | 9.76 | 10.1056 | 9.64 | 431444 |
| 1748471700 | 9.72 | 0.07 | 0.73 | 9.64 | 9.98 | 9.41 | 371709 |
| 1748385300 | 9.65 | 0.46 | 5.01 | 9.335 | 9.9149999 | 9.295 | 873952 |
| 1748039700 | 9.19 | -0.29 | -3.06 | 9.31 | 9.5199 | 9.045 | 372785 |
| 1747953300 | 9.48 | 0.42 | 4.64 | 9.0399999 | 9.71 | 8.86 | 700615 |
| 1747866900 | 9.06 | -0.36 | -3.82 | 9.34 | 9.63 | 8.89 | 698024 |
| 1747780500 | 9.42 | -0.55 | -5.52 | 9.96 | 10.058 | 9.33 | 932316 |
| 1747694100 | 9.97 | 0.13 | 1.32 | 9.71 | 10.1763 | 9.42 | 1077025 |
| 1747434900 | 9.84 | -0.28 | -2.77 | 10.57 | 10.87 | 9.52 | 2327704 |
| 1747348500 | 10.12 | -0.04 | -0.39 | 9.81 | 10.4 | 9.0614 | 3351347 |
| 1747262100 | 10.16 | 3.43 | 50.97 | 10.84 | 11.36 | 8.51 | 37643976 |
| 1747175700 | 6.73 | -0.25 | -3.58 | 7.15 | 7.15 | 6.44 | 227935 |
| 1747089300 | 6.98 | 0.29 | 4.33 | 6.94 | 7.17 | 6.7554 | 217544 |
| 1746830100 | 6.69 | -0.26 | -3.74 | 6.96 | 7.1591 | 6.65 | 164758 |
| 1746743700 | 6.95 | -0.1 | -1.42 | 7.1 | 7.15 | 6.755 | 243090 |
| 1746657300 | 7.05 | 0.6 | 9.30 | 6.5599999 | 7.13 | 6.4501 | 178290 |
| 1746570900 | 6.45 | -0.71 | -9.92 | 7.04 | 7.04 | 6.415 | 223178 |
| 1746484500 | 7.16 | -0.32 | -4.28 | 7.48 | 7.5813 | 7.11 | 113123 |
| 1746225300 | 7.48 | 0.34 | 4.76 | 7.14 | 7.75 | 7.14 | 202765 |
| 1746138900 | 7.14 | 0.18 | 2.59 | 6.96 | 7.39 | 6.715 | 210635 |
| 1746052500 | 6.96 | 0.03 | 0.43 | 6.89 | 7.115 | 6.61 | 282945 |
| 1745966100 | 6.93 | -0.07 | -1.00 | 7.01 | 7.22 | 6.85 | 179764 |
| 1745879700 | 7 | 0.54 | 8.36 | 6.5 | 7 | 6.45 | 217028 |
| 1745620500 | 6.46 | 0 | 0.00 | 6.35 | 6.47 | 6.18 | 173738 |
| 1745534100 | 6.46 | 0.32 | 5.21 | 6.2 | 6.525 | 6.09 | 162002 |
| 1745447700 | 6.14 | 0.17 | 2.85 | 6.2 | 6.377 | 6.0599999 | 232700 |
| 1745361300 | 5.97 | 0.1 | 1.70 | 5.97 | 6.12 | 5.73 | 190514 |
| 1745274900 | 5.87 | -0.03 | -0.51 | 5.8099999 | 6.12 | 5.75 | 137312 |
| 1744929300 | 5.9 | -0.09 | -1.50 | 5.99 | 6.21 | 5.86 | 211957 |
| 1744842900 | 5.99 | -0.3 | -4.77 | 6.25 | 6.25 | 5.815 | 128631 |
| 1744756500 | 6.29 | 0.22 | 3.62 | 6.07 | 6.34 | 5.99 | 172190 |
| 1744670100 | 6.07 | 0.35 | 6.12 | 5.83 | 6.16 | 5.51 | 189597 |
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
