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 | 0.73 | 7.67613038906 | 9.51 | 10.43 | 9.18 | 461254 | 9.87069928 | CS |
| 4 | 1.84 | 21.9047619048 | 8.4 | 10.9583 | 8.33 | 478228 | 9.55755569 | CS |
| 12 | 3.71 | 56.8147013783 | 6.53 | 10.9583 | 5.42 | 357197 | 8.19522189 | CS |
| 26 | 5.41 | 112.008281573 | 4.83 | 10.9583 | 4.39 | 323938 | 7.09007408 | CS |
| 52 | 4.03 | 64.8953301127 | 6.21 | 10.9583 | 3.51 | 350765 | 5.88175171 | CS |
| 156 | -0.29 | -2.75403608737 | 10.53 | 20.26 | 2.2 | 626866 | 7.04260994 | CS |
| 260 | 3.74 | 57.5384615385 | 6.5 | 24 | 2.2 | 634179 | 7.73088441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 10.24 | 0.08 | 0.79 | 10.23 | 10.43 | 10.1 | 338435 |
| 1714084800 | 10.16 | 0.25 | 2.52 | 9.8452 | 10.35 | 9.8452 | 344424 |
| 1713998400 | 9.91 | -0.21 | -2.08 | 10.15 | 10.15 | 9.81 | 281914 |
| 1713912000 | 10.12 | 0.71 | 7.55 | 9.6 | 10.21 | 9.55 | 730865 |
| 1713825600 | 9.41 | -0.27 | -2.79 | 9.22 | 9.78 | 9.18 | 414593 |
| 1713566400 | 9.68 | 0.07 | 0.73 | 9.51 | 9.86 | 9.51 | 534475 |
| 1713480000 | 9.61 | -0.02 | -0.21 | 9.83 | 9.92 | 9.59 | 265094 |
| 1713393600 | 9.63 | -0.03 | -0.31 | 9.78 | 10.022 | 9.52 | 362579 |
| 1713307200 | 9.66 | 0.04 | 0.42 | 9.343 | 9.75 | 9.2015999 | 360630 |
| 1713220800 | 9.6199999 | -0.18 | -1.84 | 10 | 10.1557 | 9.55 | 520310 |
| 1712961600 | 9.8 | 0.08 | 0.82 | 10.07 | 10.9583 | 9.48 | 1221150 |
| 1712875200 | 9.72 | 0.08 | 0.83 | 9.7899999 | 9.818 | 9.46 | 291648 |
| 1712788800 | 9.64 | 0.32 | 3.43 | 8.89 | 9.78 | 8.89 | 573344 |
| 1712702400 | 9.32 | 0.05 | 0.54 | 9.5399999 | 9.792 | 9.24 | 500080 |
| 1712616000 | 9.27 | 0 | 0.00 | 9.55 | 9.59 | 9.2 | 460754 |
| 1712356800 | 9.27 | 0.18 | 1.98 | 8.9 | 9.48 | 8.68 | 699787 |
| 1712270400 | 9.09 | -0.42 | -4.42 | 9.49 | 9.59 | 9.07 | 400316 |
| 1712184000 | 9.51 | 0.73 | 8.31 | 8.86 | 9.57 | 8.86 | 530896 |
| 1712097600 | 8.78 | 0.33 | 3.91 | 8.58 | 8.82 | 8.36 | 302207 |
| 1712011200 | 8.45 | 0.06 | 0.72 | 8.4 | 8.82 | 8.33 | 291261 |
| 1711665600 | 8.39 | 0.22 | 2.69 | 8.26 | 8.51 | 8.07 | 269278 |
| 1711579200 | 8.17 | 0.16 | 2.00 | 8.07 | 8.32 | 8.07 | 250063 |
| 1711492800 | 8.01 | -0.09 | -1.11 | 8.28 | 8.3699999 | 7.9315 | 204903 |
| 1711406400 | 8.1 | 0.05 | 0.62 | 8.15 | 8.21 | 7.99 | 167490 |
| 1711147200 | 8.05 | 0.11 | 1.39 | 7.9 | 8.24 | 7.78 | 308441 |
| 1711060800 | 7.94 | -0.57 | -6.70 | 8.72 | 8.8244 | 7.92 | 519263 |
| 1710974400 | 8.51 | 0.7 | 8.96 | 7.77 | 8.67 | 7.66 | 428297 |
| 1710888000 | 7.81 | -0.05 | -0.64 | 7.72 | 7.94 | 7.6057 | 296060 |
| 1710801600 | 7.86 | -0.31 | -3.79 | 8.17 | 8.17 | 7.78 | 263935 |
| 1710542400 | 8.17 | 0.38 | 4.88 | 7.81 | 8.17 | 7.79 | 745018 |
| 1710456000 | 7.79 | -0.2 | -2.50 | 7.9 | 7.988 | 7.59 | 269034 |
| 1710369600 | 7.99 | 0.22 | 2.83 | 7.8 | 8.2 | 7.73 | 421294 |
| 1710283200 | 7.77 | 0.28 | 3.74 | 7.47 | 7.78 | 7.22 | 356156 |
| 1710196800 | 7.49 | -0.19 | -2.47 | 7.66 | 7.8894 | 7.38 | 409553 |
| 1709941200 | 7.68 | -0.01 | -0.13 | 7.78 | 7.89 | 7.32 | 356244 |
| 1709854800 | 7.69 | 0.37 | 5.05 | 7.38 | 7.75 | 7.33 | 398782 |
| 1709768400 | 7.32 | 0.37 | 5.32 | 7.1 | 7.39 | 6.85 | 526055 |
| 1709682000 | 6.95 | -0.04 | -0.57 | 7.07 | 7.088 | 6.78 | 287655 |
| 1709595600 | 6.99 | 0.6 | 9.39 | 6.64 | 7.1 | 6.55 | 569254 |
| 1709336400 | 6.39 | 0.51 | 8.67 | 5.93 | 6.4 | 5.85 | 376752 |
| 1709250000 | 5.88 | 0.16 | 2.80 | 5.86 | 5.948 | 5.8099999 | 121586 |
| 1709163600 | 5.72 | 0.12 | 2.14 | 5.72 | 5.84 | 5.6 | 184253 |
| 1709077200 | 5.6 | -0.17 | -2.95 | 5.83 | 5.84 | 5.6 | 140607 |
| 1708990800 | 5.7699999 | -0.05 | -0.86 | 5.75 | 5.8099999 | 5.63 | 139720 |
| 1708731600 | 5.82 | 0.26 | 4.68 | 5.65 | 5.84 | 5.5 | 244321 |
| 1708645200 | 5.5599999 | -0.05 | -0.89 | 5.65 | 5.65 | 5.42 | 298325 |
| 1708558800 | 5.61 | -0.3 | -5.08 | 6.43 | 6.43 | 5.55 | 269377 |
| 1708472400 | 5.91 | -0.08 | -1.34 | 6.04 | 6.04 | 5.78 | 382285 |
| 1708126800 | 5.99 | 0.01 | 0.17 | 5.96 | 6.065 | 5.89 | 258972 |
| 1708040400 | 5.98 | 0.13 | 2.22 | 5.91 | 6.1849999 | 5.89 | 257823 |
| 1707954000 | 5.85 | -0.08 | -1.35 | 5.97 | 5.9753 | 5.82 | 229817 |
| 1707867600 | 5.93 | -0.66 | -10.02 | 6.2803 | 6.29 | 5.92 | 309874 |
| 1707781200 | 6.59 | 0.07 | 1.07 | 6.57 | 6.68 | 6.49 | 178215 |
| 1707522000 | 6.5199999 | -0.08 | -1.21 | 6.5599999 | 6.5742 | 6.49 | 102100 |
| 1707435600 | 6.6 | 0.01 | 0.15 | 6.58 | 6.71 | 6.55 | 135184 |
| 1707349200 | 6.59 | 0.02 | 0.30 | 6.65 | 6.735 | 6.5 | 211517 |
| 1707262800 | 6.57 | -0.02 | -0.30 | 6.68 | 6.68 | 6.5 | 177607 |
| 1707176400 | 6.59 | -0.17 | -2.51 | 6.66 | 6.66 | 6.47 | 160315 |
| 1706917200 | 6.76 | 0.17 | 2.58 | 6.53 | 6.82 | 6.3099999 | 405682 |
| 1706830800 | 6.59 | 0.47 | 7.68 | 6.25 | 6.618 | 6.19 | 255518 |
| 1706744400 | 6.12 | -0.09 | -1.45 | 6.28 | 6.4678 | 6.12 | 216490 |
| 1706658000 | 6.21 | -0.64 | -9.34 | 6.74 | 6.79 | 6.19 | 355616 |
| 1706571600 | 6.85 | 0.52 | 8.21 | 6.4 | 6.9 | 6.2308 | 746377 |
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
