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 | -0.11 | -1.11336032389 | 9.88 | 10.01 | 9.11 | 887184 | 9.66096804 | CS |
| 4 | -0.78 | -7.39336492891 | 10.55 | 11.175 | 9.11 | 782587 | 10.34877248 | CS |
| 12 | -1.06 | -9.78762696214 | 10.83 | 11.78 | 9.11 | 873100 | 10.55351176 | CS |
| 26 | -0.55 | -5.32945736434 | 10.32 | 11.78 | 9.11 | 979020 | 10.63428452 | CS |
| 52 | 2.03 | 26.2273901809 | 7.74 | 11.78 | 6.7 | 1030896 | 9.81937955 | CS |
| 156 | -0.71 | -6.77480916031 | 10.48 | 11.95 | 5.4 | 1265998 | 8.55398537 | CS |
| 260 | -0.71 | -6.77480916031 | 10.48 | 11.95 | 5.4 | 1265998 | 8.55398537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 9.94 | 0.24 | 2.47 | 9.82 | 9.9949999 | 9.7899999 | 973701 |
| 1726180800 | 9.7 | 0.25 | 2.65 | 9.5 | 9.75 | 9.45 | 970996 |
| 1726094400 | 9.45 | -0.1 | -1.05 | 9.49 | 9.51 | 9.11 | 1048193 |
| 1726008000 | 9.55 | -0.1 | -1.04 | 9.63 | 9.64 | 9.44 | 735138 |
| 1725921600 | 9.65 | -0.15 | -1.53 | 9.88 | 10.01 | 9.64 | 681746 |
| 1725662400 | 9.8 | -0.27 | -2.68 | 10.085 | 10.11 | 9.65 | 832819 |
| 1725576000 | 10.07 | -0.22 | -2.14 | 10.275 | 10.425 | 10.03 | 585492 |
| 1725489600 | 10.29 | 0.24 | 2.39 | 10.02 | 10.36 | 9.95 | 699483 |
| 1725403200 | 10.05 | -0.79 | -7.29 | 10.775 | 10.775 | 10.04 | 888541 |
| 1725057600 | 10.84 | 0.04 | 0.37 | 10.82 | 10.96 | 10.71 | 1303718 |
| 1724971200 | 10.8 | -0.2 | -1.82 | 11.1 | 11.1 | 10.8 | 850458 |
| 1724884800 | 11 | 0 | 0.00 | 10.96 | 11.075 | 10.96 | 782379 |
| 1724798400 | 11 | -0.02 | -0.18 | 11.01 | 11.02 | 10.89 | 508091 |
| 1724712000 | 11.02 | 0.03 | 0.27 | 11.11 | 11.175 | 10.965 | 944833 |
| 1724452800 | 10.99 | 0.2 | 1.85 | 10.89 | 11.12 | 10.79 | 1000835 |
| 1724366400 | 10.79 | -0.09 | -0.83 | 10.9 | 10.975 | 10.745 | 500886 |
| 1724280000 | 10.88 | 0.14 | 1.30 | 10.85 | 10.89 | 10.72 | 436154 |
| 1724193600 | 10.74 | 0.05 | 0.47 | 10.72 | 10.775 | 10.6 | 561210 |
| 1724107200 | 10.69 | 0.11 | 1.04 | 10.55 | 10.81 | 10.55 | 510334 |
| 1723848000 | 10.58 | 0.02 | 0.19 | 10.52 | 10.64 | 10.505 | 540618 |
| 1723761600 | 10.56 | 0.16 | 1.54 | 10.63 | 10.63 | 10.465 | 573697 |
| 1723675200 | 10.4 | -0.05 | -0.48 | 10.49 | 10.51 | 10.29 | 574136 |
| 1723588800 | 10.45 | 0.19 | 1.85 | 10.29 | 10.515 | 10.29 | 595184 |
| 1723502400 | 10.26 | 0.03 | 0.29 | 10.25 | 10.315 | 10.15 | 626888 |
| 1723243200 | 10.23 | 0.12 | 1.19 | 10.07 | 10.245 | 10.07 | 581977 |
| 1723156800 | 10.11 | 0.32 | 3.27 | 9.9 | 10.13 | 9.8699999 | 540302 |
| 1723070400 | 9.7899999 | -0.01 | -0.10 | 9.92 | 9.94 | 9.7202 | 936360 |
| 1722984000 | 9.8 | 0.13 | 1.34 | 9.57 | 10.015 | 9.53 | 898864 |
| 1722897600 | 9.67 | -0.42 | -4.16 | 9.55 | 9.785 | 9.41 | 1442962 |
| 1722638400 | 10.09 | -0.21 | -2.04 | 9.705 | 10.2 | 9.51 | 1997255 |
| 1722552000 | 10.3 | -0.24 | -2.28 | 10.53 | 10.65 | 10.175 | 1051607 |
| 1722465600 | 10.54 | -0.16 | -1.50 | 10.78 | 10.8 | 10.46 | 2208857 |
| 1722379200 | 10.7 | 0 | 0.00 | 10.75 | 10.83 | 10.575 | 1153444 |
| 1722292800 | 10.7 | -0.1 | -0.93 | 10.83 | 10.89 | 10.605 | 839549 |
| 1722033600 | 10.8 | 0.15 | 1.41 | 10.81 | 10.91 | 10.68 | 700519 |
| 1721947200 | 10.65 | 0.04 | 0.38 | 10.64 | 10.785 | 10.46 | 841588 |
| 1721860800 | 10.61 | -0.45 | -4.07 | 10.99 | 11.05 | 10.595 | 513969 |
| 1721774400 | 11.06 | 0.19 | 1.70 | 10.85 | 11.13 | 10.7708 | 980442 |
| 1721688000 | 10.875 | 0.31 | 2.89 | 10.55 | 10.945 | 10.55 | 494110 |
| 1721428800 | 10.57 | -0.2 | -1.86 | 10.69 | 10.85 | 10.55 | 824793 |
| 1721342400 | 10.77 | -0.32 | -2.89 | 10.98 | 11.17 | 10.75 | 979221 |
| 1721256000 | 11.09 | -0.69 | -5.86 | 11.59 | 11.71 | 11.08 | 1198601 |
| 1721169600 | 11.78 | 0.78 | 7.09 | 11.1 | 11.78 | 11.045 | 1572328 |
| 1721083200 | 11 | 0 | 0.00 | 11.07 | 11.17 | 10.95 | 1335408 |
| 1720824000 | 11 | 0.02 | 0.18 | 11.1 | 11.12 | 10.97 | 1244995 |
| 1720737600 | 10.98 | 0.03 | 0.27 | 11.15 | 11.15 | 10.965 | 1383919 |
| 1720651200 | 10.95 | 0.12 | 1.11 | 10.82 | 10.96 | 10.74 | 581479 |
| 1720564800 | 10.83 | -0.04 | -0.37 | 10.82 | 10.9 | 10.76 | 628994 |
| 1720478400 | 10.87 | 0.13 | 1.21 | 10.84 | 10.97 | 10.79 | 496204 |
| 1720219200 | 10.74 | 0.01 | 0.09 | 10.73 | 10.755 | 10.625 | 391842 |
| 1720040640 | 10.73 | 0.02 | 0.19 | 10.72 | 10.85 | 10.7 | 286780 |
| 1719960000 | 10.71 | 0.1 | 0.94 | 10.6 | 10.735 | 10.53 | 485716 |
| 1719873600 | 10.61 | -0.13 | -1.21 | 10.81 | 10.85 | 10.59 | 752967 |
| 1719614400 | 10.74 | 0.03 | 0.28 | 10.78 | 10.78 | 10.64 | 2258616 |
| 1719528000 | 10.71 | -0.1 | -0.93 | 10.85 | 10.85 | 10.545 | 1556374 |
| 1719441600 | 10.81 | -0.02 | -0.18 | 10.73 | 10.84 | 10.64 | 1193505 |
| 1719355200 | 10.83 | -0.1 | -0.91 | 10.88 | 10.9 | 10.685 | 610585 |
| 1719268800 | 10.93 | 0.13 | 1.20 | 10.83 | 10.96 | 10.79 | 778149 |
| 1719009600 | 10.8 | 0.12 | 1.12 | 11.05 | 11.05 | 10.63 | 2076706 |
| 1718923200 | 10.68 | 0.04 | 0.38 | 10.6 | 10.75 | 10.58 | 885542 |
| 1718750400 | 10.64 | 0.14 | 1.33 | 10.55 | 10.68 | 10.45 | 686056 |
| 1718664000 | 10.5 | 0.16 | 1.55 | 10.34 | 10.57 | 10.28 | 645257 |
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
