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 | 1.06 | 11.3006396588 | 9.38 | 11.12 | 9.21 | 4893708 | 10.26001753 | CS |
| 4 | 1.22 | 13.2321041215 | 9.22 | 11.12 | 8.065 | 3772783 | 9.4816083 | CS |
| 12 | 0.625 | 6.36780438105 | 9.815 | 11.12 | 6.78 | 3817458 | 8.81439372 | CS |
| 26 | -4.28 | -29.0760869565 | 14.72 | 17.25 | 6.78 | 3170071 | 10.48025731 | CS |
| 52 | -10.9 | -51.0777881912 | 21.34 | 24.76 | 6.78 | 2518808 | 13.40257119 | CS |
| 156 | -28.06 | -72.8831168831 | 38.5 | 63.57 | 6.78 | 1634409 | 27.01696864 | CS |
| 260 | -72.32 | -87.3852102465 | 82.76 | 208.99 | 6.78 | 1336776 | 52.84116676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 10.415 | -0.17 | -1.56 | 10.4 | 10.67 | 10.24 | 2237860 |
| 1749767700 | 10.58 | -0.2 | -1.86 | 10.6 | 10.81 | 10.43 | 3272988 |
| 1749681300 | 10.78 | 0.13 | 1.22 | 10.85 | 11.12 | 10.695 | 4228855 |
| 1749594900 | 10.65 | 0.56 | 5.55 | 10.15 | 10.74 | 10.12 | 5367289 |
| 1749508500 | 10.09 | 0.67 | 7.11 | 9.63 | 10.18 | 9.3 | 6573624 |
| 1749249300 | 9.42 | 0.31 | 3.40 | 9.38 | 9.83 | 9.21 | 5025784 |
| 1749162900 | 9.11 | -0.23 | -2.46 | 9.42 | 9.655 | 8.945 | 3396987 |
| 1749076500 | 9.34 | 0.23 | 2.52 | 9.0399999 | 9.47 | 9.035 | 3489861 |
| 1748990100 | 9.11 | -0.34 | -3.60 | 9.47 | 9.475 | 8.9594 | 4363040 |
| 1748903700 | 9.45 | -0.08 | -0.84 | 9.61 | 9.7899999 | 9.42 | 5473966 |
| 1748644500 | 9.53 | 0.19 | 2.09 | 9.22 | 9.5899 | 9.0399999 | 4634119 |
| 1748558100 | 9.335 | 0.48 | 5.36 | 8.94 | 9.385 | 8.81 | 4306662 |
| 1748471700 | 8.86 | 0.27 | 3.14 | 8.61 | 9.08 | 8.4108 | 2849960 |
| 1748385300 | 8.59 | 0.42 | 5.14 | 8.47 | 8.63 | 8.31 | 2654754 |
| 1748039700 | 8.17 | -0.37 | -4.33 | 8.24 | 8.38 | 8.065 | 1798145 |
| 1747953300 | 8.5399999 | 0.22 | 2.64 | 8.225 | 8.555 | 8.1199999 | 2589747 |
| 1747866900 | 8.32 | -0.76 | -8.37 | 8.84 | 8.855 | 8.295 | 2317914 |
| 1747780500 | 9.08 | 0.15 | 1.68 | 8.91 | 9.17 | 8.74 | 2033373 |
| 1747694100 | 8.93 | -0.46 | -4.90 | 9.1199999 | 9.2 | 8.76 | 4292483 |
| 1747434900 | 9.39 | 0.19 | 2.07 | 9.22 | 9.42 | 8.95 | 3013324 |
| 1747348500 | 9.2 | 0.08 | 0.88 | 9.01 | 9.25 | 8.7 | 3173515 |
| 1747262100 | 9.1199999 | -0.53 | -5.49 | 9.71 | 9.78 | 9.08 | 4652578 |
| 1747175700 | 9.65 | 0.16 | 1.69 | 9.61 | 9.7899999 | 9.44 | 4147820 |
| 1747089300 | 9.49 | 0.72 | 8.21 | 9.3 | 9.74 | 9.0592 | 4035843 |
| 1746830100 | 8.77 | 0.14 | 1.62 | 9.705 | 10.15 | 8.33 | 7829934 |
| 1746743700 | 8.63 | 0.32 | 3.85 | 8.395 | 8.88 | 8.25 | 4975502 |
| 1746657300 | 8.31 | 0.21 | 2.59 | 8.17 | 8.36 | 7.72 | 4169011 |
| 1746570900 | 8.1 | -0.51 | -5.92 | 8.38 | 8.43 | 8.06 | 3544085 |
| 1746484500 | 8.61 | 0.18 | 2.14 | 8.39 | 8.63 | 8.24 | 3365211 |
| 1746225300 | 8.43 | 0.33 | 4.07 | 8.43 | 8.59 | 8.23 | 3188259 |
| 1746138900 | 8.1 | -0.17 | -2.06 | 8.3 | 8.38 | 8.075 | 2997441 |
| 1746052500 | 8.27 | -0.11 | -1.31 | 8.1199999 | 8.2899999 | 8.0399999 | 2785885 |
| 1745966100 | 8.38 | -0.1 | -1.18 | 8.55 | 8.59 | 8.28 | 2564923 |
| 1745879700 | 8.48 | 0.18 | 2.17 | 8.48 | 8.69 | 8.27 | 3178657 |
| 1745620500 | 8.3 | -0.01 | -0.12 | 8.26 | 8.335 | 7.95 | 3029711 |
| 1745534100 | 8.31 | 0.3 | 3.68 | 8.27 | 8.32 | 7.86 | 5770457 |
| 1745447700 | 8.015 | 0.06 | 0.69 | 8.395 | 8.67 | 7.94 | 4397345 |
| 1745361300 | 7.96 | 0.28 | 3.65 | 7.86 | 8.01 | 7.735 | 4660808 |
| 1745274900 | 7.68 | 0.17 | 2.26 | 7.39 | 7.7 | 7.25 | 6988432 |
| 1744929300 | 7.51 | -0.52 | -6.48 | 7.74 | 7.775 | 7.33 | 6488618 |
| 1744842900 | 8.03 | -0.13 | -1.59 | 8.07 | 8.22 | 7.86 | 2957426 |
| 1744756500 | 8.16 | -0.12 | -1.39 | 8.15 | 8.4149999 | 7.97 | 3053746 |
| 1744670100 | 8.275 | 0.27 | 3.31 | 8.28 | 8.515 | 8.11 | 3359951 |
| 1744410900 | 8.01 | 0.31 | 4.03 | 7.75 | 8.06 | 7.4266 | 3284092 |
| 1744324500 | 7.7 | -0.97 | -11.19 | 8.395 | 8.395 | 7.52 | 3933865 |
| 1744238100 | 8.67 | 1.53 | 21.43 | 6.94 | 8.86 | 6.94 | 5755723 |
| 1744151700 | 7.14 | -0.44 | -5.80 | 7.98 | 8.15 | 6.98 | 3338506 |
| 1744065300 | 7.58 | 0.11 | 1.47 | 7.13 | 7.87 | 6.78 | 4150733 |
| 1743806100 | 7.47 | -0.5 | -6.27 | 7.68 | 7.78 | 7.185 | 3859671 |
| 1743719700 | 7.97 | -0.88 | -9.94 | 8.38 | 8.52 | 7.94 | 3207165 |
| 1743633300 | 8.85 | 0.18 | 2.08 | 8.57 | 9.23 | 8.53 | 3159849 |
| 1743546900 | 8.67 | -0.06 | -0.69 | 8.6649999 | 9.03 | 8.5399999 | 2456225 |
| 1743460500 | 8.73 | -0.43 | -4.69 | 8.9 | 8.99 | 8.67 | 2397398 |
| 1743201300 | 9.16 | -0.25 | -2.66 | 9.35 | 9.47 | 8.92 | 2665631 |
| 1743114900 | 9.41 | -0.17 | -1.77 | 9.51 | 9.65 | 9.31 | 2951525 |
| 1743028500 | 9.58 | -0.17 | -1.74 | 9.75 | 9.83 | 9.325 | 3843210 |
| 1742942100 | 9.75 | -0.64 | -6.16 | 10.37 | 10.49 | 9.7 | 3230210 |
| 1742855700 | 10.39 | 0 | 0.00 | 10.52 | 10.6 | 10.32 | 2791640 |
| 1742596500 | 10.39 | 0.44 | 4.42 | 9.815 | 10.425 | 9.65 | 3389095 |
| 1742510100 | 9.95 | -0.34 | -3.30 | 10.18 | 10.3279 | 9.83 | 4054761 |
| 1742423700 | 10.29 | -0.22 | -2.09 | 10.48 | 10.75 | 10.26 | 2648105 |
| 1742337300 | 10.51 | -0.25 | -2.32 | 10.57 | 10.61 | 10.255 | 2684237 |
| 1742250900 | 10.76 | 0.42 | 4.06 | 10.38 | 10.87 | 10.28 | 2044093 |
| 1741991700 | 10.34 | 0.46 | 4.66 | 10.055 | 10.415 | 10.01 | 2790837 |
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
