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 | 1.66 | 15.6161806209 | 10.63 | 12.65 | 10.61 | 2511630 | 12.03158902 | CS |
| 4 | 0.54 | 4.59574468085 | 11.75 | 12.65 | 10.11 | 1465475 | 11.35275912 | CS |
| 12 | 1.29 | 11.7272727273 | 11 | 12.65 | 10.11 | 1629462 | 11.36261519 | CS |
| 26 | 1.82 | 17.3829990449 | 10.47 | 13.85 | 10.11 | 1344534 | 11.45490454 | CS |
| 52 | 2.21 | 21.9246031746 | 10.08 | 14.22 | 9.17 | 1007655 | 11.62583777 | CS |
| 156 | -2.81 | -18.6092715232 | 15.1 | 19.65 | 9.17 | 629349 | 12.40268525 | CS |
| 260 | -2.81 | -18.6092715232 | 15.1 | 19.65 | 9.17 | 629349 | 12.40268525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 12.16 | -0.4 | -3.18 | 12.65 | 12.65 | 11.97 | 1796861 |
| 1715294400 | 12.56 | 0.24 | 1.95 | 12.27 | 12.64 | 12.02 | 2085999 |
| 1715208000 | 12.32 | 0.45 | 3.79 | 11.86 | 12.465 | 11.84 | 3646055 |
| 1715121600 | 11.87 | 1.09 | 10.11 | 10.98 | 11.92 | 10.98 | 3587131 |
| 1715035200 | 10.78 | 0.21 | 1.99 | 10.63 | 10.975 | 10.61 | 1442105 |
| 1714776000 | 10.57 | 0.07 | 0.67 | 10.59 | 10.65 | 10.44 | 937087 |
| 1714689600 | 10.5 | 0.26 | 2.54 | 10.42 | 10.58 | 10.375 | 1030600 |
| 1714603200 | 10.24 | -0.4 | -3.76 | 10.69 | 10.75 | 10.11 | 1413459 |
| 1714516800 | 10.64 | -0.37 | -3.36 | 10.91 | 10.91 | 10.58 | 1299876 |
| 1714430400 | 11.01 | 0.18 | 1.66 | 10.82 | 11.02 | 10.7901 | 621896 |
| 1714171200 | 10.83 | 0.08 | 0.74 | 10.68 | 10.84 | 10.63 | 957604 |
| 1714084800 | 10.75 | -0.02 | -0.19 | 10.75 | 10.85 | 10.63 | 1114821 |
| 1713998400 | 10.77 | -0.21 | -1.91 | 10.84 | 10.94 | 10.55 | 2000131 |
| 1713912000 | 10.98 | -0.04 | -0.36 | 10.96 | 11 | 10.83 | 1097850 |
| 1713825600 | 11.02 | 0.05 | 0.46 | 10.96 | 11.17 | 10.8 | 961594 |
| 1713566400 | 10.97 | 0.18 | 1.67 | 10.74 | 11.09 | 10.72 | 927876 |
| 1713480000 | 10.79 | -0.26 | -2.35 | 11.05 | 11.11 | 10.77 | 860371 |
| 1713393600 | 11.05 | -0.28 | -2.47 | 11.35 | 11.48 | 11.02 | 925634 |
| 1713307200 | 11.33 | -0.03 | -0.26 | 11.29 | 11.475 | 11.08 | 1355181 |
| 1713220800 | 11.36 | -0.31 | -2.66 | 11.75 | 11.78 | 11.26 | 1314581 |
| 1712961600 | 11.67 | -0.18 | -1.52 | 11.94 | 12.0126 | 11.66 | 1503632 |
| 1712875200 | 11.85 | -0.14 | -1.17 | 12.08 | 12.16 | 11.81 | 1631687 |
| 1712788800 | 11.99 | -0.01 | -0.08 | 11.95 | 12.09 | 11.7 | 2746106 |
| 1712702400 | 12 | 0.13 | 1.10 | 11.92 | 12.01 | 11.85 | 1748140 |
| 1712616000 | 11.87 | -0.11 | -0.92 | 11.95 | 12.064 | 11.805 | 1371727 |
| 1712356800 | 11.98 | 0.24 | 2.04 | 11.75 | 12.165 | 11.555 | 3943328 |
| 1712270400 | 11.74 | 0.25 | 2.18 | 11.59 | 11.85 | 11.57 | 3450075 |
| 1712184000 | 11.49 | 0.16 | 1.41 | 11.39 | 11.53 | 11.26 | 2346530 |
| 1712097600 | 11.33 | -0.35 | -3.00 | 11.43 | 11.53 | 11.09 | 3885883 |
| 1712011200 | 11.68 | -0.22 | -1.85 | 12 | 12 | 11.57 | 1736844 |
| 1711665600 | 11.9 | 0.16 | 1.36 | 11.89 | 12.01 | 11.8 | 1706861 |
| 1711579200 | 11.74 | 0.37 | 3.25 | 11.39 | 11.74 | 11.39 | 1436975 |
| 1711492800 | 11.37 | -0.14 | -1.22 | 11.59 | 11.63 | 11.34 | 1225020 |
| 1711406400 | 11.51 | 0.26 | 2.31 | 11.27 | 11.57 | 11.27 | 1022166 |
| 1711147200 | 11.25 | -0.23 | -2.00 | 11.4 | 11.47 | 11.15 | 1230478 |
| 1711060800 | 11.48 | 0 | 0.00 | 11.45 | 11.52 | 11.265 | 1149106 |
| 1710974400 | 11.48 | 0.08 | 0.70 | 11.4 | 11.54 | 11.28 | 937088 |
| 1710888000 | 11.4 | 0.22 | 1.97 | 11.13 | 11.59 | 11.12 | 1730823 |
| 1710801600 | 11.18 | 0.07 | 0.63 | 11.18 | 11.18 | 10.94 | 1262775 |
| 1710542400 | 11.11 | 0.15 | 1.37 | 10.91 | 11.13 | 10.91 | 3080032 |
| 1710456000 | 10.96 | -0.04 | -0.36 | 10.89 | 10.9788 | 10.77 | 972050 |
| 1710369600 | 11 | 0.1 | 0.92 | 11 | 11.105 | 10.79 | 1272692 |
| 1710283200 | 10.9 | 0.03 | 0.28 | 10.79 | 10.95 | 10.645 | 1043999 |
| 1710196800 | 10.87 | 0.02 | 0.18 | 10.8 | 11.02 | 10.695 | 1658481 |
| 1709941200 | 10.85 | 0.21 | 1.97 | 10.79 | 10.93 | 10.45 | 3201860 |
| 1709854800 | 10.64 | -0.64 | -5.67 | 10.76 | 11.03 | 10.61 | 7605801 |
| 1709768400 | 11.28 | -0.65 | -5.45 | 11.95 | 11.9799 | 11.2125 | 1481258 |
| 1709682000 | 11.93 | 0.81 | 7.28 | 11.74 | 12.23 | 11.2178 | 2566014 |
| 1709595600 | 11.12 | -0.25 | -2.20 | 11.46 | 11.5 | 11.1 | 1003931 |
| 1709336400 | 11.37 | 0.19 | 1.70 | 11.3 | 11.43 | 11.23 | 700080 |
| 1709250000 | 11.18 | 0.21 | 1.91 | 11.07 | 11.255 | 11.03 | 538332 |
| 1709163600 | 10.97 | -0.01 | -0.09 | 10.92 | 11.025 | 10.74 | 684592 |
| 1709077200 | 10.98 | 0 | 0.00 | 11 | 11.085 | 10.875 | 701019 |
| 1708990800 | 10.98 | -0.08 | -0.72 | 10.98 | 11.18 | 10.85 | 640531 |
| 1708731600 | 11.06 | -0.11 | -0.98 | 11.06 | 11.155 | 10.85 | 573840 |
| 1708645200 | 11.17 | -0.06 | -0.53 | 11.24 | 11.24 | 11.015 | 700116 |
| 1708558800 | 11.23 | 0.28 | 2.56 | 11.03 | 11.32 | 11.03 | 527981 |
| 1708472400 | 10.95 | -0.14 | -1.26 | 11 | 11.065 | 10.805 | 668828 |
| 1708126800 | 11.09 | -0.11 | -0.98 | 11.2 | 11.3 | 10.9401 | 635149 |
| 1708040400 | 11.2 | 0.72 | 6.87 | 10.53 | 11.2 | 10.53 | 1381944 |
| 1707954000 | 10.48 | -0.17 | -1.60 | 10.74 | 10.8 | 10.4 | 821872 |
| 1707867600 | 10.65 | -0.43 | -3.88 | 10.97 | 11 | 10.535 | 933098 |
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
