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 | 2.66075388027 | 9.02 | 9.4 | 8.58 | 708458 | 8.9806626 | CS |
| 4 | -1.87 | -16.8014375562 | 11.13 | 11.14 | 8.58 | 740784 | 9.72571466 | CS |
| 12 | -6.94 | -42.8395061728 | 16.2 | 17.33 | 8.58 | 758314 | 12.26111804 | CS |
| 26 | -4.95 | -34.8346235046 | 14.21 | 17.33 | 8.58 | 811589 | 14.10593042 | CS |
| 52 | -18.03 | -66.068156834 | 27.29 | 28.3703 | 8.58 | 790382 | 16.76630005 | CS |
| 156 | -26.4 | -74.0325294448 | 35.66 | 57.89 | 8.58 | 678103 | 30.60508218 | CS |
| 260 | -3.47 | -27.258444619 | 12.73 | 57.89 | 4.99 | 987566 | 21.67250104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 9.26 | 0.13 | 1.42 | 9.23 | 9.4 | 8.935 | 660684 |
| 1714171200 | 9.13 | 0.27 | 3.05 | 8.92 | 9.14 | 8.82 | 601387 |
| 1714084800 | 8.86 | 0.04 | 0.45 | 8.78 | 9.03 | 8.66 | 712611 |
| 1713998400 | 8.82 | -0.08 | -0.90 | 8.85 | 8.91 | 8.58 | 774131 |
| 1713912000 | 8.9 | -0.2 | -2.20 | 9.02 | 9.0399999 | 8.81 | 793477 |
| 1713825600 | 9.1 | -0.17 | -1.83 | 9.28 | 9.35 | 9.09 | 456101 |
| 1713566400 | 9.27 | -0.08 | -0.86 | 9.33 | 9.52 | 9.185 | 643630 |
| 1713480000 | 9.35 | 0.07 | 0.75 | 9.28 | 9.57 | 9.26 | 1019968 |
| 1713393600 | 9.28 | -0.11 | -1.17 | 9.46 | 9.58 | 9.21 | 920504 |
| 1713307200 | 9.39 | -0.28 | -2.90 | 9.65 | 9.65 | 9.18 | 872606 |
| 1713220800 | 9.67 | -0.23 | -2.32 | 9.92 | 10.05 | 9.395 | 1051376 |
| 1712961600 | 9.9 | -0.31 | -3.04 | 10.1 | 10.1799 | 9.81 | 756553 |
| 1712875200 | 10.21 | -0.01 | -0.10 | 10.26 | 10.37 | 10.04 | 543549 |
| 1712788800 | 10.22 | -0.31 | -2.94 | 10.27 | 10.42 | 9.98 | 817137 |
| 1712702400 | 10.53 | 0.1 | 0.96 | 10.43 | 10.65 | 10.41 | 432198 |
| 1712616000 | 10.43 | 0 | 0.00 | 10.46 | 10.69 | 10.41 | 620621 |
| 1712356800 | 10.43 | -0.06 | -0.57 | 10.46 | 10.53 | 10.27 | 908989 |
| 1712270400 | 10.49 | -0.13 | -1.22 | 10.8 | 10.8 | 10.425 | 729249 |
| 1712184000 | 10.62 | -0.34 | -3.10 | 10.87 | 10.88 | 10.37 | 796642 |
| 1712097600 | 10.96 | -0.24 | -2.14 | 11.13 | 11.14 | 10.865 | 704257 |
| 1712011200 | 11.2 | -0.29 | -2.52 | 11.49 | 11.51 | 11.2 | 524316 |
| 1711665600 | 11.49 | -0.38 | -3.20 | 11.88 | 11.92 | 11.46 | 624146 |
| 1711579200 | 11.87 | 0.47 | 4.12 | 11.47 | 11.87 | 11.42 | 663126 |
| 1711492800 | 11.4 | -0.37 | -3.14 | 11.91 | 11.91 | 11.39 | 698131 |
| 1711406400 | 11.77 | 0.01 | 0.09 | 11.81 | 12.02 | 11.6 | 467793 |
| 1711147200 | 11.76 | -0.4 | -3.29 | 12.25 | 12.285 | 11.76 | 466487 |
| 1711060800 | 12.16 | 0.12 | 1.00 | 12.11 | 12.405 | 12.012 | 691421 |
| 1710974400 | 12.04 | 0.21 | 1.78 | 11.76 | 12.05 | 11.53 | 848145 |
| 1710888000 | 11.83 | -0.19 | -1.58 | 11.9 | 12.08 | 11.67 | 732200 |
| 1710801600 | 12.02 | 0.06 | 0.50 | 11.91 | 12.45 | 11.8 | 683221 |
| 1710542400 | 11.96 | 0.34 | 2.93 | 11.52 | 12.0593 | 11.52 | 1938643 |
| 1710456000 | 11.62 | -0.51 | -4.20 | 12 | 12.07 | 11.52 | 656149 |
| 1710369600 | 12.13 | 0.58 | 5.02 | 12 | 12.53 | 11.9 | 770702 |
| 1710283200 | 11.55 | -0.37 | -3.10 | 11.92 | 12.05 | 11.53 | 909676 |
| 1710196800 | 11.92 | 0.16 | 1.36 | 11.82 | 12.3 | 11.77 | 1099152 |
| 1709941200 | 11.76 | -0.2 | -1.67 | 11.8 | 12.03 | 11.38 | 1299275 |
| 1709854800 | 11.96 | -0.17 | -1.40 | 12.1 | 12.33 | 11.74 | 1398991 |
| 1709768400 | 12.13 | -2.74 | -18.43 | 14.9 | 15.04 | 11.98 | 2715368 |
| 1709682000 | 14.87 | -0.14 | -0.93 | 14.98 | 15.2225 | 14.79 | 1020781 |
| 1709595600 | 15.01 | -0.37 | -2.41 | 15.38 | 15.41 | 14.94 | 803736 |
| 1709336400 | 15.38 | -0.23 | -1.47 | 15.63 | 15.7034 | 15.16 | 487442 |
| 1709250000 | 15.61 | -0.01 | -0.06 | 15.81 | 15.88 | 15.5 | 618521 |
| 1709163600 | 15.62 | -0.23 | -1.45 | 15.84 | 15.99 | 15.61 | 520057 |
| 1709077200 | 15.85 | 0.28 | 1.80 | 15.79 | 16.05 | 15.6664 | 527670 |
| 1708990800 | 15.57 | -0.23 | -1.46 | 15.65 | 15.82 | 15.51 | 405256 |
| 1708731600 | 15.8 | 0.04 | 0.25 | 15.76 | 15.96 | 15.6 | 334243 |
| 1708645200 | 15.76 | -0.18 | -1.13 | 15.81 | 15.9 | 15.535 | 371080 |
| 1708558800 | 15.94 | -0.01 | -0.06 | 15.88 | 16.18 | 15.72 | 267147 |
| 1708472400 | 15.95 | -0.41 | -2.51 | 16.28 | 16.39 | 15.91 | 511055 |
| 1708126800 | 16.36 | -0.05 | -0.30 | 16.309999 | 16.649999 | 16.12 | 427861 |
| 1708040400 | 16.41 | 0.42 | 2.63 | 16.02 | 16.46 | 15.86 | 560110 |
| 1707954000 | 15.99 | -0.09 | -0.56 | 16.28 | 16.28 | 15.87 | 343177 |
| 1707867600 | 16.079999 | -0.99 | -5.80 | 16.59 | 16.59 | 15.945 | 572049 |
| 1707781200 | 17.07 | 0.37 | 2.22 | 16.7 | 17.33 | 16.66 | 647905 |
| 1707522000 | 16.7 | 0.35 | 2.14 | 16.34 | 16.86 | 16.094999 | 685363 |
| 1707435600 | 16.35 | 0.1 | 0.62 | 16.1 | 16.37 | 15.9 | 793799 |
| 1707349200 | 16.25 | -0.27 | -1.63 | 16.64 | 16.64 | 16.21 | 1443810 |
| 1707262800 | 16.52 | 0.29 | 1.79 | 16.2 | 16.85 | 15.98 | 638522 |
| 1707176400 | 16.23 | 0.22 | 1.37 | 15.69 | 16.3 | 15.48 | 724462 |
| 1706917200 | 16.01 | -0.1 | -0.62 | 15.98 | 16.329999 | 15.75 | 456767 |
| 1706830800 | 16.11 | 1.2 | 8.05 | 14.98 | 16.129999 | 14.91 | 726250 |
| 1706744400 | 14.91 | -0.29 | -1.91 | 15.29 | 15.35 | 14.9 | 485221 |
| 1706658000 | 15.2 | 0.09 | 0.60 | 14.91 | 15.33 | 14.79 | 600312 |
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
