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 | 0.76 | 7.69230769231 | 9.88 | 10.84 | 9.74 | 4913574 | 10.24885002 | CS |
| 4 | 0.51 | 5.03455083909 | 10.13 | 10.84 | 8.43 | 4707397 | 9.67856128 | CS |
| 12 | 1.46 | 15.9041394336 | 9.18 | 11.37 | 8.41 | 4451701 | 9.74676055 | CS |
| 26 | 2.85 | 36.5853658537 | 7.79 | 11.37 | 7.75 | 4576310 | 9.27712071 | CS |
| 52 | 6.38 | 149.765258216 | 4.26 | 11.37 | 3.51 | 4919938 | 7.47924326 | CS |
| 156 | 7.43 | 231.464174455 | 3.21 | 11.37 | 1.935 | 5129779 | 4.95834904 | CS |
| 260 | 7.32 | 220.481927711 | 3.32 | 11.37 | 1.76 | 5748207 | 4.62078799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 10.69 | -0.11 | -1.02 | 10.61 | 10.79 | 10.59 | 3017723 |
| 1727217600 | 10.8 | 0.29 | 2.76 | 10.6 | 10.84 | 10.43 | 2628579 |
| 1727131200 | 10.51 | 0.22 | 2.14 | 10.63 | 10.806 | 10.51 | 4627878 |
| 1726872000 | 10.29 | 0.43 | 4.36 | 10.12 | 10.4 | 10.09 | 10112944 |
| 1726785600 | 9.86 | 0.06 | 0.61 | 9.93 | 10 | 9.795 | 2626235 |
| 1726699200 | 9.8 | -0.28 | -2.78 | 9.88 | 10.4147 | 9.74 | 4572234 |
| 1726612800 | 10.08 | 0 | 0.00 | 9.905 | 10.2 | 9.905 | 3289952 |
| 1726526400 | 10.08 | 0.28 | 2.86 | 9.85 | 10.12 | 9.805 | 4769450 |
| 1726267200 | 9.8 | 0.28 | 2.94 | 9.98 | 9.99 | 9.67 | 4105798 |
| 1726180800 | 9.52 | 0.73 | 8.30 | 8.99 | 9.61 | 8.98 | 7026396 |
| 1726094400 | 8.7899999 | 0 | 0.00 | 8.51 | 8.82 | 8.43 | 3092342 |
| 1726008000 | 8.7899999 | -0.12 | -1.35 | 8.65 | 8.81 | 8.55 | 2696910 |
| 1725921600 | 8.91 | 0.11 | 1.25 | 8.81 | 8.97 | 8.76 | 3013086 |
| 1725662400 | 8.8 | -0.13 | -1.46 | 8.94 | 9.06 | 8.785 | 4349330 |
| 1725576000 | 8.93 | -0.09 | -1.00 | 8.76 | 9.045 | 8.69 | 5157079 |
| 1725489600 | 9.02 | -0.15 | -1.64 | 9.17 | 9.285 | 8.99 | 6136148 |
| 1725403200 | 9.17 | -0.5 | -5.17 | 9.34 | 9.43 | 9.09 | 5829608 |
| 1725057600 | 9.67 | -0.71 | -6.84 | 10.21 | 10.255 | 9.584 | 6253148 |
| 1724971200 | 10.38 | 0.17 | 1.67 | 10.36 | 10.4899 | 10.265 | 4150355 |
| 1724884800 | 10.21 | -0.04 | -0.39 | 10.13 | 10.26 | 10.06 | 5003065 |
| 1724798400 | 10.25 | 0.01 | 0.10 | 10.49 | 10.49 | 10.165 | 5243737 |
| 1724712000 | 10.24 | -0.13 | -1.25 | 10.5 | 10.53 | 10.21 | 3780154 |
| 1724452800 | 10.37 | -0.16 | -1.52 | 10.57 | 10.58 | 10.23 | 5754157 |
| 1724366400 | 10.53 | -0.63 | -5.65 | 10.85 | 10.86 | 10.44 | 3516286 |
| 1724280000 | 11.16 | -0.06 | -0.53 | 11.16 | 11.23 | 10.96 | 3993129 |
| 1724193600 | 11.22 | 0.29 | 2.65 | 11.2 | 11.37 | 11.1094 | 3424628 |
| 1724107200 | 10.93 | 0.28 | 2.63 | 10.5 | 10.98 | 10.48 | 4265470 |
| 1723848000 | 10.65 | 0.52 | 5.13 | 10.275 | 10.66 | 10.19 | 4573903 |
| 1723761600 | 10.13 | 0.13 | 1.30 | 10.22 | 10.25 | 9.99 | 2973090 |
| 1723675200 | 10 | 0 | 0.00 | 10.04 | 10.0683 | 9.8699999 | 2987997 |
| 1723588800 | 10 | 0.35 | 3.63 | 9.7899999 | 10.09 | 9.7899999 | 3031134 |
| 1723502400 | 9.65 | 0.15 | 1.58 | 9.55 | 9.68 | 9.455 | 2902050 |
| 1723243200 | 9.5 | 0.07 | 0.74 | 9.55 | 9.59 | 9.33 | 2729043 |
| 1723156800 | 9.43 | 0.39 | 4.31 | 9.16 | 9.52 | 9.0503 | 3721687 |
| 1723070400 | 9.0399999 | -0.2 | -2.16 | 9.6 | 9.6 | 8.96 | 3817682 |
| 1722984000 | 9.24 | 0.28 | 3.12 | 8.9 | 9.33 | 8.895 | 3877960 |
| 1722897600 | 8.96 | -0.24 | -2.61 | 8.58 | 9.23 | 8.47 | 5180262 |
| 1722638400 | 9.2 | -0.37 | -3.87 | 9.605 | 9.625 | 9.11 | 3692412 |
| 1722552000 | 9.57 | -0.15 | -1.54 | 9.81 | 9.965 | 9.46 | 3399121 |
| 1722465600 | 9.72 | 0.64 | 7.05 | 9.59 | 9.78 | 9.5 | 4277322 |
| 1722379200 | 9.08 | 0.27 | 3.06 | 8.97 | 9.1649999 | 8.895 | 3661541 |
| 1722292800 | 8.81 | -0.01 | -0.11 | 8.93 | 9 | 8.63 | 2579935 |
| 1722033600 | 8.82 | 0.34 | 4.01 | 8.72 | 8.96 | 8.6905 | 5285371 |
| 1721947200 | 8.48 | -0.46 | -5.15 | 8.64 | 8.65 | 8.41 | 7200136 |
| 1721860800 | 8.94 | -0.15 | -1.65 | 9.21 | 9.2899999 | 8.9 | 5251876 |
| 1721774400 | 9.09 | 0.01 | 0.11 | 9.1199999 | 9.16 | 9.025 | 4282670 |
| 1721688000 | 9.0801 | -0.28 | -2.99 | 9.34 | 9.345 | 8.98 | 3334252 |
| 1721428800 | 9.36 | -0.77 | -7.60 | 9.6 | 9.7899999 | 9.295 | 5682823 |
| 1721342400 | 10.13 | -0.41 | -3.89 | 10.52 | 10.585 | 10.06 | 5264592 |
| 1721256000 | 10.54 | -0.43 | -3.92 | 10.9 | 10.9599 | 10.46 | 5069285 |
| 1721169600 | 10.97 | 1.52 | 16.08 | 10.02 | 11.04 | 9.945 | 11674406 |
| 1721083200 | 9.45 | -0.17 | -1.77 | 9.52 | 9.68 | 9.3 | 5305410 |
| 1720824000 | 9.6199999 | -0.39 | -3.90 | 9.7 | 9.82 | 9.61 | 5314899 |
| 1720737600 | 10.01 | 0.32 | 3.30 | 10.05 | 10.1 | 9.76 | 4395668 |
| 1720651200 | 9.69 | 0.06 | 0.62 | 9.75 | 9.81 | 9.64 | 2808071 |
| 1720564800 | 9.63 | 0.03 | 0.31 | 9.69 | 9.75 | 9.5701 | 3435316 |
| 1720478400 | 9.6 | -0.11 | -1.13 | 9.6 | 9.71 | 9.45 | 2974162 |
| 1720219200 | 9.71 | 0.35 | 3.74 | 9.68 | 9.835 | 9.51 | 4512835 |
| 1720040640 | 9.36 | 0.21 | 2.30 | 9.18 | 9.57 | 9.18 | 3583656 |
| 1719960000 | 9.15 | -0.02 | -0.22 | 9.1199999 | 9.2899999 | 9.0399999 | 2584826 |
| 1719873600 | 9.17 | 0 | 0.00 | 9.15 | 9.3 | 9.11 | 2375184 |
| 1719614400 | 9.17 | 0 | 0.00 | 9.2899999 | 9.355 | 9.045 | 2763075 |
| 1719528000 | 9.17 | 0.16 | 1.78 | 9.27 | 9.3699999 | 9.14 | 3498403 |
| 1719441600 | 9.01 | -0.17 | -1.85 | 8.96 | 9.085 | 8.96 | 2429833 |
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
