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 | -0.92 | -7.10424710425 | 12.95 | 13.68 | 12.03 | 282408 | 12.73068808 | CS |
| 4 | 0.43 | 3.70689655172 | 11.6 | 13.68 | 10.59 | 250572 | 11.9439505 | CS |
| 12 | 3.87 | 47.4264705882 | 8.16 | 13.68 | 7.86 | 256472 | 10.23168611 | CS |
| 26 | 3.97 | 49.2555831266 | 8.06 | 13.68 | 6.94 | 263825 | 9.0869007 | CS |
| 52 | -2.2 | -15.4602951511 | 14.23 | 14.72 | 6.94 | 299273 | 9.76421605 | CS |
| 156 | -19.22 | -61.504 | 31.25 | 33.05 | 6.94 | 201985 | 16.16009257 | CS |
| 260 | -16.44 | -57.7449947313 | 28.47 | 43.85 | 6.94 | 169054 | 20.94545241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 12.03 | -0.27 | -2.20 | 12.4 | 12.4608 | 11.95 | 148995 |
| 1726872000 | 12.3 | -0.47 | -3.68 | 12.6 | 12.8099 | 12.27 | 350755 |
| 1726785600 | 12.77 | 0.18 | 1.43 | 13.05 | 13.06 | 12.585 | 192999 |
| 1726699200 | 12.59 | -0.31 | -2.40 | 12.8 | 13.48 | 12.54 | 293413 |
| 1726612800 | 12.9 | -0.23 | -1.75 | 13.4 | 13.5 | 12.83 | 194763 |
| 1726526400 | 13.13 | 0.22 | 1.70 | 12.95 | 13.68 | 12.56 | 380111 |
| 1726267200 | 12.91 | 1.9 | 17.26 | 11.19 | 13.64 | 11.13 | 621673 |
| 1726180800 | 11.01 | 0.04 | 0.36 | 11.02 | 11.18 | 10.73 | 134441 |
| 1726094400 | 10.97 | -0.03 | -0.27 | 10.91 | 11.01 | 10.7 | 144219 |
| 1726008000 | 11 | 0.04 | 0.36 | 10.97 | 11.06 | 10.69 | 152933 |
| 1725921600 | 10.96 | 0.37 | 3.49 | 10.59 | 11.19 | 10.59 | 203273 |
| 1725662400 | 10.59 | -0.2 | -1.85 | 10.85 | 10.99 | 10.59 | 186994 |
| 1725576000 | 10.79 | 0.02 | 0.19 | 10.82 | 11.031 | 10.73 | 182314 |
| 1725489600 | 10.77 | -0.47 | -4.18 | 11.3 | 11.53 | 10.74 | 185554 |
| 1725403200 | 11.24 | -0.08 | -0.71 | 11.19 | 11.44 | 11.19 | 207992 |
| 1725057600 | 11.32 | -0.04 | -0.35 | 11.43 | 11.49 | 11.1548 | 135858 |
| 1724971200 | 11.36 | 0.02 | 0.18 | 11.5 | 11.52 | 11.18 | 245742 |
| 1724884800 | 11.34 | -0.54 | -4.55 | 11.74 | 11.9272 | 11.22 | 251056 |
| 1724798400 | 11.88 | -0.36 | -2.94 | 12.04 | 12.27 | 11.63 | 276816 |
| 1724712000 | 12.24 | 0.82 | 7.18 | 11.6 | 12.33 | 11.43 | 419962 |
| 1724452800 | 11.42 | 0.34 | 3.07 | 11.15 | 11.79 | 11 | 380382 |
| 1724366400 | 11.08 | -0.28 | -2.46 | 11.52 | 11.59 | 11.08 | 161822 |
| 1724280000 | 11.36 | 0.13 | 1.16 | 11.24 | 11.475 | 11.14 | 223210 |
| 1724193600 | 11.23 | 0.4 | 3.69 | 10.82 | 11.32 | 10.79 | 250967 |
| 1724107200 | 10.83 | 0.56 | 5.45 | 10.22 | 10.85 | 10.22 | 239027 |
| 1723848000 | 10.27 | 0.13 | 1.28 | 10.13 | 10.35 | 10.01 | 170349 |
| 1723761600 | 10.14 | 0.31 | 3.15 | 9.99 | 10.47 | 9.81 | 281167 |
| 1723675200 | 9.83 | -0.04 | -0.41 | 9.93 | 10.0161 | 9.55 | 125907 |
| 1723588800 | 9.8699999 | 0.99 | 11.15 | 8.95 | 10 | 8.95 | 295208 |
| 1723502400 | 8.88 | -0.6 | -6.33 | 9.49 | 9.49 | 8.86 | 227242 |
| 1723243200 | 9.48 | 0.82 | 9.47 | 9.19 | 10.165 | 9.03 | 745673 |
| 1723156800 | 8.66 | 0.27 | 3.22 | 8.64 | 8.71 | 8.42 | 228425 |
| 1723070400 | 8.39 | -0.31 | -3.56 | 8.91 | 8.91 | 8.34 | 229067 |
| 1722984000 | 8.7 | -0.05 | -0.57 | 8.75 | 8.9099 | 8.65 | 184013 |
| 1722897600 | 8.75 | -0.43 | -4.68 | 8.52 | 9.09 | 8.4 | 310810 |
| 1722638400 | 9.18 | -0.01 | -0.11 | 8.64 | 9.35 | 8.43 | 317962 |
| 1722552000 | 9.19 | -0.46 | -4.77 | 9.69 | 9.7899999 | 9.07 | 241988 |
| 1722465600 | 9.65 | 0.22 | 2.33 | 9.53 | 10.11 | 9.38 | 248243 |
| 1722379200 | 9.43 | -0.08 | -0.84 | 9.6 | 9.63 | 9.34 | 126629 |
| 1722292800 | 9.51 | -0.06 | -0.63 | 9.6199999 | 9.81 | 9.43 | 154418 |
| 1722033600 | 9.57 | 0.35 | 3.80 | 9.47 | 9.6199999 | 9.25 | 168784 |
| 1721947200 | 9.22 | 0.1 | 1.10 | 9.1199999 | 9.56 | 9.09 | 190205 |
| 1721860800 | 9.1199999 | -0.39 | -4.10 | 9.45 | 9.76 | 9.06 | 270009 |
| 1721774400 | 9.51 | 0.09 | 0.96 | 9.3699999 | 9.7265 | 9.25 | 239651 |
| 1721688000 | 9.42 | 0.12 | 1.29 | 9.34 | 9.5 | 9.02 | 157537 |
| 1721428800 | 9.3 | -0.11 | -1.17 | 9.36 | 9.5099 | 9.159 | 174615 |
| 1721342400 | 9.41 | -0.46 | -4.66 | 9.73 | 10.28 | 9.39 | 298778 |
| 1721256000 | 9.8699999 | 0.06 | 0.61 | 9.59 | 10.11 | 9.5 | 498383 |
| 1721169600 | 9.81 | 0.58 | 6.28 | 9.4 | 9.95 | 9.25 | 599174 |
| 1721083200 | 9.23 | 0.53 | 6.09 | 8.83 | 9.26 | 8.69 | 359216 |
| 1720824000 | 8.7 | 0.12 | 1.40 | 8.68 | 8.92 | 8.59 | 339970 |
| 1720737600 | 8.58 | 0.31 | 3.75 | 8.48 | 8.93 | 8.31 | 558642 |
| 1720651200 | 8.27 | 0.2 | 2.48 | 8.21 | 8.28 | 7.95 | 138646 |
| 1720564800 | 8.07 | -0.18 | -2.18 | 8.25 | 8.36 | 8.06 | 158385 |
| 1720478400 | 8.25 | 0.14 | 1.73 | 8.16 | 8.32 | 8.1 | 169589 |
| 1720219200 | 8.11 | 0.03 | 0.37 | 8.13 | 8.2199 | 7.92 | 190886 |
| 1720040640 | 8.08 | -0.06 | -0.74 | 8.16 | 8.26 | 8.08 | 54842 |
| 1719960000 | 8.14 | 0.02 | 0.25 | 8.15 | 8.23 | 7.91 | 111443 |
| 1719873600 | 8.1199999 | -0.07 | -0.85 | 8.16 | 8.2419 | 7.86 | 293230 |
| 1719614400 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1719528000 | 8.19 | -0.01 | -0.12 | 8.22 | 8.22 | 8.0300999 | 101263 |
| 1719441600 | 8.2 | 0.18 | 2.24 | 7.92 | 8.22 | 7.87 | 155728 |
| 1719355200 | 8.02 | -0.14 | -1.72 | 8.01 | 8.17 | 7.91 | 197727 |
| 1719268800 | 8.16 | -0.06 | -0.73 | 8.47 | 8.47 | 8.0701 | 181466 |
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
