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 | -0.24 | -2.34833659491 | 10.22 | 10.85 | 9.9 | 3356704 | 10.45000589 | CS |
| 4 | -0.77 | -7.16279069767 | 10.75 | 10.905 | 9.9 | 4092100 | 10.36426529 | CS |
| 12 | -1.38 | -12.1478873239 | 11.36 | 11.65 | 8.27 | 4774716 | 10.18675843 | CS |
| 26 | -5.4 | -35.1105331599 | 15.38 | 15.68 | 8.27 | 4254456 | 11.54342962 | CS |
| 52 | -5.21 | -34.2988808427 | 15.19 | 16.23 | 8.27 | 3524981 | 12.7806208 | CS |
| 156 | -6.22 | -38.3950617284 | 16.2 | 18.05 | 8.27 | 3284584 | 13.41532851 | CS |
| 260 | -0.68 | -6.37898686679 | 10.66 | 24.67 | 7.95 | 3532010 | 14.59260743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 9.9 | -0.55 | -5.26 | 10.315 | 10.315 | 9.86 | 4528471 |
| 1749768000 | 10.45 | -0.08 | -0.76 | 10.4 | 10.52 | 10.34 | 3312070 |
| 1749681600 | 10.53 | -0.09 | -0.85 | 10.65 | 10.85 | 10.515 | 3283691 |
| 1749595200 | 10.62 | 0.24 | 2.31 | 10.49 | 10.69 | 10.3725 | 3283347 |
| 1749508800 | 10.38 | 0.11 | 1.07 | 10.35 | 10.48 | 10.195 | 3836621 |
| 1749249600 | 10.27 | 0.25 | 2.50 | 10.22 | 10.316146 | 10.155 | 3067789 |
| 1749163200 | 10.02 | -0.05 | -0.50 | 10.1 | 10.12 | 9.935 | 4614352 |
| 1749076800 | 10.07 | -0.16 | -1.56 | 10.25 | 10.28 | 9.985 | 7347221 |
| 1748990400 | 10.23 | 0.08 | 0.79 | 10.16 | 10.37 | 10.055 | 3749185 |
| 1748904000 | 10.15 | -0.21 | -2.03 | 10.37 | 10.4 | 10 | 4298389 |
| 1748644800 | 10.36 | -0.13 | -1.24 | 10.34 | 10.505 | 10.2 | 4995877 |
| 1748558400 | 10.49 | 0.11 | 1.06 | 10.49 | 10.52 | 10.3246 | 3195456 |
| 1748472000 | 10.38 | -0.18 | -1.70 | 10.6 | 10.6 | 10.38 | 6398044 |
| 1748385600 | 10.56 | 0.39 | 3.83 | 10.37 | 10.58 | 10.165 | 6929268 |
| 1748040000 | 10.17 | -0.09 | -0.88 | 10.02 | 10.255 | 9.98 | 3776743 |
| 1747953600 | 10.26 | 0.04 | 0.39 | 10.2 | 10.315 | 10.12 | 3050400 |
| 1747867200 | 10.22 | -0.37 | -3.49 | 10.47 | 10.515 | 10.21 | 3904775 |
| 1747780800 | 10.59 | -0.21 | -1.94 | 10.73 | 10.75 | 10.56 | 2688324 |
| 1747694400 | 10.8 | -0.08 | -0.74 | 10.67 | 10.845 | 10.61 | 2464360 |
| 1747435200 | 10.88 | 0.05 | 0.46 | 10.75 | 10.905 | 10.66 | 3553986 |
| 1747348800 | 10.83 | -0.2 | -1.81 | 10.94 | 11 | 10.76 | 5699657 |
| 1747262400 | 11.03 | -0.15 | -1.34 | 11.17 | 11.27 | 10.975 | 5103337 |
| 1747176000 | 11.18 | 0.01 | 0.09 | 11.2 | 11.29 | 11.08 | 4131483 |
| 1747089600 | 11.17 | 0.79 | 7.61 | 10.97 | 11.5 | 10.88 | 6226611 |
| 1746830400 | 10.38 | -0.03 | -0.29 | 10.42 | 10.49 | 10.35 | 3490466 |
| 1746744000 | 10.41 | 0.41 | 4.10 | 10.15 | 10.5 | 10.06 | 3487567 |
| 1746657600 | 10 | 0.08 | 0.81 | 9.98 | 10.09 | 9.89 | 5106876 |
| 1746571200 | 9.92 | -0.23 | -2.27 | 10.01 | 10.2 | 9.895 | 5593914 |
| 1746484800 | 10.15 | -0.11 | -1.07 | 10.05 | 10.43 | 10.05 | 5781061 |
| 1746225600 | 10.26 | 0.22 | 2.19 | 10.29 | 10.365 | 10.14 | 6346758 |
| 1746139200 | 10.04 | 0.1 | 1.01 | 10 | 10.33 | 9.98 | 4917558 |
| 1746052800 | 9.94 | 0.04 | 0.40 | 9.74 | 9.97 | 9.57 | 5768751 |
| 1745966400 | 9.9 | -0.16 | -1.59 | 10 | 10.0499 | 9.855 | 3947048 |
| 1745880000 | 10.06 | 0.06 | 0.60 | 10.05 | 10.25 | 9.875 | 4014954 |
| 1745620800 | 10 | 0.01 | 0.10 | 9.98 | 10.0253 | 9.815 | 3479661 |
| 1745534400 | 9.99 | 0.1 | 1.01 | 9.93 | 10.03 | 9.77 | 2851995 |
| 1745448000 | 9.89 | 0.11 | 1.12 | 10.19 | 10.55 | 9.835 | 4411106 |
| 1745361600 | 9.78 | 0.1 | 1.03 | 9.8 | 9.93 | 9.67 | 3587163 |
| 1745275200 | 9.68 | -0.15 | -1.53 | 9.7 | 9.7589 | 9.505 | 4958951 |
| 1744929600 | 9.83 | 0.28 | 2.93 | 9.58 | 9.91 | 9.58 | 4987511 |
| 1744843200 | 9.55 | -0.16 | -1.65 | 9.66 | 9.82 | 9.47 | 4411179 |
| 1744756800 | 9.71 | 0.07 | 0.73 | 9.53 | 9.795 | 9.53 | 6587734 |
| 1744670400 | 9.64 | 0.1 | 1.05 | 9.76 | 9.89 | 9.375 | 7406670 |
| 1744411200 | 9.5399999 | 0.11 | 1.17 | 9.3699999 | 9.655 | 9.17 | 4847058 |
| 1744324800 | 9.43 | -0.64 | -6.36 | 9.69 | 9.8 | 8.91 | 4775775 |
| 1744238400 | 10.07 | 1.22 | 13.79 | 8.52 | 10.17 | 8.27 | 10664653 |
| 1744152000 | 8.85 | -0.22 | -2.43 | 9.46 | 9.48 | 8.81 | 9084810 |
| 1744065600 | 9.07 | -0.29 | -3.10 | 9.0399999 | 9.565 | 8.615 | 8497213 |
| 1743806400 | 9.36 | -0.36 | -3.70 | 9.31 | 9.48 | 8.73 | 8694121 |
| 1743720000 | 9.72 | -1.15 | -10.58 | 10.35 | 10.425 | 9.6 | 7996751 |
| 1743633600 | 10.87 | 0.12 | 1.12 | 10.63 | 10.98 | 10.63 | 3483212 |
| 1743547200 | 10.75 | 0.07 | 0.66 | 10.7 | 10.855 | 10.52 | 2639291 |
| 1743460800 | 10.68 | -0.22 | -2.02 | 10.58 | 10.725 | 10.46 | 2996990 |
| 1743201600 | 10.9 | -0.25 | -2.24 | 11.17 | 11.22 | 10.84 | 4124481 |
| 1743115200 | 11.15 | -0.12 | -1.06 | 11.22 | 11.235 | 11.05 | 2934236 |
| 1743028800 | 11.27 | -0.09 | -0.79 | 11.37 | 11.55 | 11.17 | 3157343 |
| 1742942400 | 11.36 | -0.15 | -1.30 | 11.59 | 11.65 | 11.2 | 3990442 |
| 1742856000 | 11.51 | 0.34 | 3.04 | 11.35 | 11.54 | 11.315 | 3966228 |
| 1742596800 | 11.17 | -0.42 | -3.62 | 11.36 | 11.41 | 10.885 | 6317261 |
| 1742510400 | 11.59 | -0.11 | -0.94 | 11.63 | 11.765 | 11.55 | 3535661 |
| 1742424000 | 11.7 | 0.1 | 0.86 | 11.6 | 11.76 | 11.54 | 3216926 |
| 1742337600 | 11.6 | -0.13 | -1.11 | 11.69 | 11.76 | 11.51 | 3792998 |
| 1742251200 | 11.73 | 0.38 | 3.35 | 11.43 | 11.8 | 11.42 | 4740298 |
| 1741992000 | 11.35 | 0.45 | 4.13 | 11.06 | 11.375 | 10.99 | 5152383 |
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
