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 | 0.21 | 1.85348631951 | 11.33 | 11.655 | 11.19 | 172572 | 11.38692414 | CS |
| 4 | -0.53 | -4.39105219553 | 12.07 | 12.48 | 11.19 | 209582 | 11.78386186 | CS |
| 12 | 1.97 | 20.5851619645 | 9.57 | 12.48 | 8.26 | 270101 | 10.24030379 | CS |
| 26 | 4.53 | 64.6219686163 | 7.01 | 12.48 | 6.2 | 239739 | 9.50274247 | CS |
| 52 | 2.35 | 25.571273123 | 9.19 | 12.48 | 6.16 | 213188 | 9.05354903 | CS |
| 156 | -5.43 | -31.9976428992 | 16.97 | 19.78 | 6.16 | 214800 | 11.803881 | CS |
| 260 | -2.95 | -20.358868185 | 14.49 | 19.78 | 6.16 | 236455 | 11.9201741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 11.54 | 0.21 | 1.85 | 11.52 | 11.655 | 11.36 | 266354 |
| 1713566400 | 11.33 | 0.04 | 0.35 | 11.23 | 11.43 | 11.21 | 171252 |
| 1713480000 | 11.29 | -0.05 | -0.44 | 11.45 | 11.45 | 11.19 | 130461 |
| 1713393600 | 11.34 | 0.03 | 0.27 | 11.43 | 11.56 | 11.31 | 143256 |
| 1713307200 | 11.31 | -0.17 | -1.48 | 11.37 | 11.49 | 11.23 | 162466 |
| 1713220800 | 11.48 | 0.09 | 0.79 | 11.5 | 11.59 | 11.25 | 219789 |
| 1712961600 | 11.39 | -0.41 | -3.47 | 11.7 | 11.78 | 11.31 | 280386 |
| 1712875200 | 11.8 | -0.08 | -0.67 | 11.87 | 11.91 | 11.67 | 135912 |
| 1712788800 | 11.88 | -0.4 | -3.26 | 11.89 | 12.155 | 11.76 | 216228 |
| 1712702400 | 12.28 | 0.05 | 0.41 | 12.33 | 12.44 | 12.16 | 150550 |
| 1712616000 | 12.23 | 0.12 | 0.99 | 12.28 | 12.44 | 12.16 | 245283 |
| 1712356800 | 12.11 | 0.15 | 1.25 | 11.92 | 12.12 | 11.7 | 210630 |
| 1712270400 | 11.96 | -0.19 | -1.56 | 12.23 | 12.48 | 11.9 | 402544 |
| 1712184000 | 12.15 | 0.31 | 2.62 | 11.84 | 12.19 | 11.77 | 239631 |
| 1712097600 | 11.84 | -0.14 | -1.17 | 11.88 | 11.998 | 11.71 | 151120 |
| 1712011200 | 11.98 | 0.18 | 1.53 | 11.86 | 12.01 | 11.7 | 217481 |
| 1711665600 | 11.8 | -0.18 | -1.50 | 11.92 | 12.02 | 11.67 | 269948 |
| 1711579200 | 11.98 | 0.23 | 1.96 | 11.84 | 11.995 | 11.84 | 193568 |
| 1711492800 | 11.75 | -0.18 | -1.51 | 12.07 | 12.235 | 11.72 | 198918 |
| 1711406400 | 11.93 | 0.2 | 1.71 | 11.74 | 11.95 | 11.7201 | 161170 |
| 1711147200 | 11.73 | -0.04 | -0.34 | 11.81 | 11.98 | 11.67 | 198286 |
| 1711060800 | 11.77 | 0.28 | 2.44 | 11.54 | 12.33 | 11.5 | 339078 |
| 1710974400 | 11.49 | 0.15 | 1.32 | 11.33 | 11.63 | 11.22 | 237712 |
| 1710888000 | 11.34 | -0.17 | -1.48 | 11.45 | 11.53 | 11.3 | 151879 |
| 1710801600 | 11.51 | 0.24 | 2.13 | 11.44 | 11.6 | 11.3 | 300195 |
| 1710542400 | 11.27 | 0.06 | 0.54 | 11.14 | 11.37 | 10.85 | 510276 |
| 1710456000 | 11.21 | -0.37 | -3.20 | 11.46 | 11.52 | 11.06 | 259314 |
| 1710369600 | 11.58 | 0.27 | 2.39 | 11.24 | 11.655 | 11.24 | 274225 |
| 1710283200 | 11.31 | 0.3 | 2.72 | 11.1 | 11.5 | 11.08 | 397550 |
| 1710196800 | 11.01 | 0.67 | 6.48 | 10.41 | 11.18 | 10.35 | 500661 |
| 1709941200 | 10.34 | 0.25 | 2.48 | 10.15 | 10.35 | 9.77 | 453092 |
| 1709854800 | 10.09 | 1.44 | 16.65 | 8.74 | 10.22 | 8.74 | 638642 |
| 1709768400 | 8.65 | -0.07 | -0.80 | 8.8 | 8.825 | 8.51 | 187176 |
| 1709682000 | 8.72 | -0.11 | -1.25 | 8.78 | 8.89 | 8.68 | 244146 |
| 1709595600 | 8.83 | -0.36 | -3.92 | 9.02 | 9.19 | 8.82 | 253401 |
| 1709336400 | 9.19 | 0.1 | 1.10 | 9.14 | 9.31 | 8.97 | 327379 |
| 1709250000 | 9.09 | 0.42 | 4.84 | 8.71 | 9.105 | 8.68 | 1086742 |
| 1709163600 | 8.67 | -0.14 | -1.59 | 8.71 | 8.8699999 | 8.5399999 | 755106 |
| 1709077200 | 8.81 | 0.03 | 0.34 | 8.9 | 9.115 | 8.7899999 | 756720 |
| 1708990800 | 8.78 | 0.02 | 0.23 | 8.71 | 8.7899999 | 8.58 | 218869 |
| 1708731600 | 8.76 | 0.15 | 1.74 | 8.63 | 8.77 | 8.515 | 275923 |
| 1708645200 | 8.61 | 0.02 | 0.23 | 8.53 | 8.64 | 8.49 | 266950 |
| 1708558800 | 8.59 | 0.1 | 1.18 | 8.4 | 8.59 | 8.35 | 243776 |
| 1708472400 | 8.49 | -0.35 | -3.96 | 8.71 | 8.75 | 8.49 | 299180 |
| 1708126800 | 8.84 | -0.04 | -0.45 | 8.78 | 8.92 | 8.67 | 140947 |
| 1708040400 | 8.88 | 0.42 | 4.96 | 8.5399999 | 8.9 | 8.5399999 | 147934 |
| 1707954000 | 8.46 | 0.13 | 1.56 | 8.38 | 8.51 | 8.33 | 166326 |
| 1707867600 | 8.33 | -0.73 | -8.06 | 8.77 | 8.77 | 8.26 | 307128 |
| 1707781200 | 9.06 | 0.16 | 1.80 | 8.93 | 9.13 | 8.88 | 144254 |
| 1707522000 | 8.9 | 0.05 | 0.56 | 8.88 | 8.9149999 | 8.71 | 124197 |
| 1707435600 | 8.85 | 0.02 | 0.23 | 8.83 | 8.91 | 8.76 | 115317 |
| 1707349200 | 8.83 | -0.22 | -2.43 | 9.1 | 9.1 | 8.77 | 114273 |
| 1707262800 | 9.05 | 0.03 | 0.33 | 9.08 | 9.235 | 9.0399999 | 160671 |
| 1707176400 | 9.02 | -0.31 | -3.32 | 9.13 | 9.145 | 8.91 | 188186 |
| 1706917200 | 9.33 | -0.21 | -2.20 | 9.33 | 9.42 | 9.2 | 310869 |
| 1706830800 | 9.5399999 | 0.23 | 2.47 | 9.45 | 9.6199999 | 9.3699999 | 182955 |
| 1706744400 | 9.31 | -0.22 | -2.31 | 9.42 | 9.56 | 9.22 | 182872 |
| 1706658000 | 9.53 | -0.11 | -1.14 | 9.57 | 9.659 | 9.52 | 78277 |
| 1706571600 | 9.64 | -0.04 | -0.41 | 9.61 | 9.65 | 9.48 | 139594 |
| 1706312400 | 9.68 | 0 | 0.00 | 9.77 | 9.88 | 9.6199999 | 95366 |
| 1706226000 | 9.68 | 0.12 | 1.26 | 9.7 | 9.84 | 9.51 | 132137 |
| 1706139600 | 9.56 | -0.11 | -1.14 | 9.76 | 9.815 | 9.53 | 186041 |
| 1706053200 | 9.67 | 0.58 | 6.38 | 9.25 | 9.98 | 9.18 | 287832 |
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
