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 | 1.23 | 14.4705882353 | 8.5 | 9.83 | 8.25 | 252463 | 8.86985912 | CS |
| 4 | -0.5 | -4.88758553275 | 10.23 | 10.7 | 8.25 | 275505 | 9.53486477 | CS |
| 12 | 0.92 | 10.4426787741 | 8.81 | 12.97 | 8.25 | 455336 | 10.56955121 | CS |
| 26 | 4.61 | 90.0390625 | 5.12 | 12.97 | 4.73 | 363380 | 9.46241981 | CS |
| 52 | 0.73 | 8.11111111111 | 9 | 12.97 | 4.73 | 333699 | 8.83426046 | CS |
| 156 | -11.78 | -54.7652254765 | 21.51 | 36.8 | 4.43 | 315506 | 13.64438422 | CS |
| 260 | -5.77 | -37.2258064516 | 15.5 | 36.8 | 4.43 | 324054 | 13.78198453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 9.74 | 0.49 | 5.30 | 9.3 | 9.83 | 9.3 | 205262 |
| 1714084500 | 9.25 | 0.18 | 1.98 | 8.84 | 9.3478999 | 8.84 | 243498 |
| 1713998100 | 9.07 | -0.02 | -0.22 | 9.05 | 9.21 | 8.86 | 256919 |
| 1713911700 | 9.09 | 0.46 | 5.33 | 8.64 | 9.31 | 8.64 | 240305 |
| 1713825300 | 8.63 | 0.24 | 2.86 | 8.39 | 8.6595 | 8.28 | 242809 |
| 1713566100 | 8.39 | -0.24 | -2.78 | 8.5 | 8.75 | 8.25 | 284443 |
| 1713479700 | 8.63 | -0.13 | -1.48 | 8.68 | 8.88 | 8.5427 | 268811 |
| 1713393300 | 8.76 | -0.38 | -4.16 | 9.21 | 9.35 | 8.75 | 266186 |
| 1713306900 | 9.14 | -0.2 | -2.14 | 9.2 | 9.32 | 9.05 | 255964 |
| 1713220500 | 9.34 | -0.41 | -4.21 | 9.75 | 9.7998999 | 9.3 | 276987 |
| 1712961300 | 9.75 | -0.18 | -1.81 | 9.82 | 9.82 | 9.61 | 195125 |
| 1712874900 | 9.93 | -0.01 | -0.10 | 10.03 | 10.125 | 9.65 | 264712 |
| 1712788500 | 9.94 | -0.68 | -6.40 | 10.08 | 10.315 | 9.8600999 | 351884 |
| 1712702100 | 10.62 | 0.28 | 2.71 | 10.45 | 10.7 | 10.44 | 261816 |
| 1712615700 | 10.34 | 0.09 | 0.88 | 10.28 | 10.54 | 10.17 | 241186 |
| 1712356500 | 10.25 | 0.21 | 2.09 | 10 | 10.27 | 9.85 | 211846 |
| 1712270100 | 10.04 | 0.14 | 1.41 | 10.11 | 10.55 | 9.95 | 389618 |
| 1712183700 | 9.9 | 0.23 | 2.38 | 9.71 | 10.0471 | 9.53 | 315991 |
| 1712097300 | 9.67 | -0.47 | -4.64 | 9.8 | 9.8699999 | 9.56 | 496957 |
| 1712010900 | 10.14 | -0.03 | -0.29 | 10.23 | 10.5312 | 10.07 | 248395 |
| 1711665300 | 10.17 | -0.28 | -2.68 | 10.5 | 10.55 | 10.1201 | 320395 |
| 1711578900 | 10.45 | 0.28 | 2.75 | 10.16 | 10.54 | 10.0501 | 267723 |
| 1711492500 | 10.17 | 0.32 | 3.25 | 9.98 | 10.49 | 9.925 | 294141 |
| 1711406100 | 9.85 | 0.03 | 0.31 | 9.9 | 10.1879 | 9.82 | 218144 |
| 1711146900 | 9.82 | -0.38 | -3.73 | 10.07 | 10.54 | 9.81 | 296317 |
| 1711060500 | 10.2 | 0.28 | 2.82 | 10.29 | 10.86 | 10.17 | 448758 |
| 1710974100 | 9.92 | 0.08 | 0.81 | 9.82 | 10.04 | 9.39 | 415332 |
| 1710887700 | 9.84 | -0.44 | -4.28 | 10.18 | 10.22 | 9.66 | 355176 |
| 1710801300 | 10.28 | 0.34 | 3.42 | 10.1 | 10.48 | 9.8 | 450523 |
| 1710542100 | 9.94 | -0.2 | -1.97 | 10 | 10.1113 | 9.77 | 546007 |
| 1710455700 | 10.14 | -0.63 | -5.85 | 10.6 | 10.75 | 10.0115 | 597313 |
| 1710369300 | 10.77 | -0.53 | -4.69 | 11.48 | 11.63 | 10.69 | 415248 |
| 1710282900 | 11.3 | 0.22 | 1.99 | 11.19 | 11.5099 | 10.88 | 460090 |
| 1710196500 | 11.08 | -0.95 | -7.90 | 11.87 | 11.9 | 10.97 | 758252 |
| 1709940900 | 12.03 | -0.16 | -1.31 | 12.2 | 12.97 | 11.91 | 887598 |
| 1709854500 | 12.19 | 0.64 | 5.54 | 11.62 | 12.58 | 11.45 | 1672238 |
| 1709768100 | 11.55 | 0.05 | 0.43 | 11.64 | 11.7881 | 11.3815 | 408215 |
| 1709681700 | 11.5 | -0.3 | -2.54 | 11.52 | 11.5328 | 11 | 502255 |
| 1709595300 | 11.8 | 0.26 | 2.25 | 11.68 | 12.24 | 11.5714 | 851596 |
| 1709336100 | 11.54 | -0.02 | -0.17 | 11.63 | 11.8761 | 11.19 | 829810 |
| 1709249700 | 11.56 | -0.41 | -3.43 | 12.3 | 12.4 | 11.44 | 722959 |
| 1709163300 | 11.97 | 1.15 | 10.63 | 10.95 | 12.2488 | 10.82 | 1244716 |
| 1709076900 | 10.82 | -0.24 | -2.17 | 11.86 | 12.4 | 10.612 | 1589530 |
| 1708990500 | 11.06 | 1.55 | 16.30 | 9.9 | 11.36 | 9.9 | 2002697 |
| 1708731300 | 9.51 | -0.31 | -3.16 | 9.85 | 9.905 | 9.02 | 395388 |
| 1708644900 | 9.82 | -0.03 | -0.30 | 10.28 | 10.45 | 9.8 | 355463 |
| 1708558500 | 9.85 | 0.35 | 3.68 | 9.5 | 9.95 | 9.3699999 | 430409 |
| 1708472100 | 9.5 | -0.43 | -4.33 | 9.69 | 9.9 | 9.41 | 296324 |
| 1708126500 | 9.93 | -0.21 | -2.07 | 10.01 | 10.08 | 9.626 | 230271 |
| 1708040100 | 10.14 | -0.11 | -1.02 | 10.27 | 10.39 | 9.91 | 262097 |
| 1707953700 | 10.245 | 0.84 | 8.99 | 9.8 | 10.35 | 9.5399999 | 239282 |
| 1707867300 | 9.4 | -1.1 | -10.48 | 10.18 | 10.19 | 9.35 | 370587 |
| 1707780900 | 10.5 | 0.22 | 2.14 | 10.34 | 10.95 | 10.337 | 446604 |
| 1707521700 | 10.28 | 0.99 | 10.66 | 9.42 | 10.32 | 9.4 | 507679 |
| 1707435300 | 9.2899999 | 0.4 | 4.50 | 8.9 | 9.47 | 8.86 | 337398 |
| 1707348900 | 8.89 | -0.1 | -1.11 | 9 | 9 | 8.75 | 164243 |
| 1707262500 | 8.99 | -0.01 | -0.11 | 9 | 9.07 | 8.83 | 142417 |
| 1707176100 | 9 | -0.19 | -2.07 | 9.19 | 9.19 | 8.7201 | 268440 |
| 1706916900 | 9.19 | 0.3 | 3.37 | 8.81 | 9.2449999 | 8.69 | 233908 |
| 1706830500 | 8.89 | 0.25 | 2.89 | 8.72 | 8.94 | 8.52 | 209837 |
| 1706744100 | 8.64 | -0.38 | -4.21 | 8.92 | 9.1296 | 8.64 | 283242 |
| 1706657700 | 9.02 | -0.29 | -3.11 | 9.31 | 9.3508 | 8.99 | 197926 |
| 1706571300 | 9.31 | 0.88 | 10.44 | 8.61 | 9.33 | 8.6 | 339927 |
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
