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 | -0.15 | -1.39534883721 | 10.75 | 11.025 | 10.59 | 832586 | 10.74388397 | CS |
| 4 | 0.22 | 2.11946050096 | 10.38 | 11.51 | 10.22 | 1689763 | 10.92619365 | CS |
| 12 | 1.71 | 19.235095613 | 8.89 | 11.51 | 8.335 | 1413033 | 9.8659259 | CS |
| 26 | -3.36 | -24.0687679083 | 13.96 | 14.59 | 7.82 | 1645131 | 10.35384709 | CS |
| 52 | 3.62 | 51.8624641834 | 6.98 | 14.64 | 6.78 | 1267326 | 10.42757053 | CS |
| 156 | -0.85 | -7.42358078603 | 11.45 | 14.64 | 5.94 | 744804 | 9.47763308 | CS |
| 260 | 4.29 | 67.9873217116 | 6.31 | 14.64 | 5.72 | 532399 | 9.47227002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 10.6 | -0.39 | -3.55 | 10.71 | 10.815 | 10.53 | 773890 |
| 1751576640 | 10.99 | 0.36 | 3.39 | 10.62 | 11.025 | 10.6 | 576914 |
| 1751496000 | 10.63 | -0.08 | -0.75 | 10.77 | 10.78 | 10.59 | 1387591 |
| 1751409600 | 10.71 | -0.08 | -0.74 | 10.8 | 10.81 | 10.69 | 586880 |
| 1751323200 | 10.79 | 0.1 | 0.94 | 10.75 | 10.905 | 10.69 | 778957 |
| 1751064000 | 10.69 | -0.02 | -0.19 | 10.77 | 10.86 | 10.555 | 1211044 |
| 1750977600 | 10.71 | -0.15 | -1.38 | 11.01 | 11.01 | 10.69 | 1211897 |
| 1750891200 | 10.86 | -0.15 | -1.36 | 11.01 | 11.07 | 10.77 | 953117 |
| 1750804800 | 11.01 | 0.01 | 0.09 | 11.07 | 11.23 | 10.94 | 976170 |
| 1750718400 | 11 | 0.02 | 0.18 | 10.93 | 11.1067 | 10.84 | 1092532 |
| 1750459200 | 10.98 | -0.4 | -3.51 | 11.22 | 11.255 | 10.98 | 3164145 |
| 1750286400 | 11.38 | 0.08 | 0.71 | 11.35 | 11.43 | 11.235 | 1793007 |
| 1750200000 | 11.3 | -0.17 | -1.48 | 11.5 | 11.5 | 11.19 | 1623740 |
| 1750113600 | 11.47 | 0.38 | 3.43 | 11.26 | 11.49 | 11.225 | 1703514 |
| 1749854400 | 11.09 | -0.32 | -2.80 | 11.21 | 11.28 | 10.895 | 2592846 |
| 1749768000 | 11.41 | 0.94 | 8.98 | 10.69 | 11.51 | 10.69 | 3548748 |
| 1749681600 | 10.47 | 0.07 | 0.67 | 10.52 | 10.77 | 10.305 | 2333506 |
| 1749595200 | 10.4 | -0.01 | -0.10 | 10.44 | 10.44 | 10.22 | 1892749 |
| 1749508800 | 10.41 | 0.05 | 0.48 | 10.38 | 10.475 | 10.245 | 2988373 |
| 1749249600 | 10.36 | 0.07 | 0.68 | 10.34 | 10.41 | 10.19 | 2341012 |
| 1749163200 | 10.29 | 0.16 | 1.58 | 10.24 | 10.67 | 10.12 | 1908440 |
| 1749076800 | 10.13 | -0.26 | -2.50 | 10.47 | 10.47 | 10.015 | 1310241 |
| 1748990400 | 10.39 | 0.5 | 5.06 | 9.96 | 10.505 | 9.925 | 2047335 |
| 1748904000 | 9.89 | 0.13 | 1.33 | 9.755 | 9.89 | 9.6199999 | 1108587 |
| 1748644800 | 9.76 | 0.05 | 0.51 | 9.65 | 9.85 | 9.52 | 1941002 |
| 1748558400 | 9.71 | 0.05 | 0.52 | 9.75 | 9.7899999 | 9.59 | 1790476 |
| 1748472000 | 9.66 | 0.22 | 2.33 | 9.44 | 9.725 | 9.43 | 2449837 |
| 1748385600 | 9.44 | 0.29 | 3.17 | 9.16 | 9.475 | 9.15 | 2402440 |
| 1748040000 | 9.15 | 0.2 | 2.23 | 8.84 | 9.16 | 8.84 | 1426121 |
| 1747953600 | 8.95 | 0.08 | 0.90 | 8.81 | 8.96 | 8.73 | 703489 |
| 1747867200 | 8.8699999 | -0.28 | -3.06 | 9.1 | 9.16 | 8.8699999 | 815936 |
| 1747780800 | 9.15 | 0.19 | 2.12 | 8.98 | 9.16 | 8.94 | 1704893 |
| 1747694400 | 8.96 | -0.15 | -1.65 | 8.93 | 9.015 | 8.925 | 712710 |
| 1747435200 | 9.11 | 0.01 | 0.11 | 9.13 | 9.18 | 8.9949999 | 824842 |
| 1747348800 | 9.1 | 0.1 | 1.11 | 8.91 | 9.195 | 8.91 | 1178131 |
| 1747262400 | 9 | -0.15 | -1.64 | 9.18 | 9.18 | 8.93 | 1343319 |
| 1747176000 | 9.15 | 0.25 | 2.81 | 8.95 | 9.22 | 8.825 | 689917 |
| 1747089600 | 8.9 | 0.24 | 2.77 | 8.9 | 8.935 | 8.73 | 1094482 |
| 1746830400 | 8.66 | 0.15 | 1.76 | 8.53 | 8.74 | 8.5 | 1323619 |
| 1746744000 | 8.51 | -0.01 | -0.12 | 8.6 | 8.67 | 8.335 | 874663 |
| 1746657600 | 8.52 | -0.54 | -5.96 | 9.13 | 9.34 | 8.4149999 | 3130618 |
| 1746571200 | 9.06 | -0.07 | -0.77 | 9.0399999 | 9.14 | 8.955 | 940337 |
| 1746484800 | 9.13 | -0.14 | -1.51 | 9.24 | 9.24 | 9.055 | 680943 |
| 1746225600 | 9.27 | 0.22 | 2.43 | 9.14 | 9.295 | 9.05 | 664076 |
| 1746139200 | 9.05 | 0.14 | 1.57 | 9.01 | 9.15 | 8.96 | 808280 |
| 1746052800 | 8.91 | -0.18 | -1.98 | 8.96 | 9.05 | 8.845 | 803083 |
| 1745966400 | 9.09 | 0.09 | 1.00 | 8.89 | 9.115 | 8.89 | 644984 |
| 1745880000 | 9 | 0.01 | 0.11 | 9 | 9.07 | 8.905 | 1136105 |
| 1745620800 | 8.99 | 0.2 | 2.28 | 8.76 | 9.035 | 8.7 | 1487313 |
| 1745534400 | 8.7899999 | 0.22 | 2.57 | 8.6 | 8.825 | 8.6 | 937795 |
| 1745448000 | 8.57 | 0.02 | 0.23 | 8.71 | 8.88 | 8.5516 | 555235 |
| 1745361600 | 8.55 | 0.12 | 1.42 | 8.55 | 8.645 | 8.46 | 1172236 |
| 1745275200 | 8.43 | -0.29 | -3.33 | 8.65 | 8.69 | 8.355 | 1295191 |
| 1744929600 | 8.72 | 0.05 | 0.58 | 8.64 | 8.88 | 8.63 | 1025465 |
| 1744843200 | 8.67 | 0.06 | 0.70 | 8.59 | 8.735 | 8.4949999 | 906706 |
| 1744756800 | 8.61 | -0.15 | -1.71 | 8.76 | 8.76 | 8.43 | 2070905 |
| 1744670400 | 8.76 | 0.07 | 0.81 | 8.89 | 8.905 | 8.72 | 552696 |
| 1744411200 | 8.69 | 0.17 | 2.00 | 8.5399999 | 8.7 | 8.465 | 739638 |
| 1744324800 | 8.52 | -0.31 | -3.51 | 8.97 | 9.11 | 8.285 | 1236073 |
| 1744238400 | 8.83 | 0.67 | 8.21 | 8.16 | 8.94 | 7.94 | 1922183 |
| 1744152000 | 8.16 | -0.17 | -2.04 | 8.65 | 8.69 | 8.03 | 1322132 |
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
