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 | 0.4108 | 4.4652173913 | 9.2 | 9.75 | 9.03 | 1003227 | 9.37613859 | CS |
| 4 | -0.4192 | -4.17946161515 | 10.03 | 10.49 | 8.72 | 1003718 | 9.58938519 | CS |
| 12 | -1.6192 | -14.4185218166 | 11.23 | 11.48 | 8.705 | 1116241 | 10.14476848 | CS |
| 26 | -2.1492 | -18.2755102041 | 11.76 | 12.79 | 8.705 | 1058728 | 11.05319565 | CS |
| 52 | -5.7192 | -37.3072407045 | 15.33 | 15.561 | 8.705 | 1156481 | 11.69980083 | CS |
| 156 | 2.4608 | 34.4167832168 | 7.15 | 30.17 | 7.11 | 1801249 | 16.19287555 | CS |
| 260 | -7.7392 | -44.6063400576 | 17.35 | 30.17 | 1.5 | 1823630 | 12.34213307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 9.51 | -0.05 | -0.52 | 9.52 | 9.75 | 9.48 | 1271824 |
| 1726612800 | 9.56 | 0.17 | 1.81 | 9.3699999 | 9.605 | 9.35 | 856791 |
| 1726526400 | 9.39 | 0.17 | 1.84 | 9.36 | 9.44 | 9.255 | 847690 |
| 1726267200 | 9.22 | 0.02 | 0.22 | 9.2899999 | 9.48 | 9.16 | 988192 |
| 1726180800 | 9.2 | 0.05 | 0.55 | 9.2 | 9.275 | 9.03 | 1051639 |
| 1726094400 | 9.15 | 0.21 | 2.35 | 9 | 9.17 | 8.81 | 984227 |
| 1726008000 | 8.94 | -0.1 | -1.11 | 9.03 | 9.06 | 8.72 | 2192240 |
| 1725921600 | 9.0399999 | -0.13 | -1.42 | 9.2 | 9.26 | 9.02 | 970336 |
| 1725662400 | 9.17 | -0.24 | -2.55 | 9.38 | 9.5 | 9.14 | 832965 |
| 1725576000 | 9.41 | -0.13 | -1.36 | 9.7 | 9.7 | 9.4 | 648476 |
| 1725489600 | 9.5399999 | -0.11 | -1.14 | 9.6 | 9.7449999 | 9.505 | 930436 |
| 1725403200 | 9.65 | -0.63 | -6.13 | 10.02 | 10.055 | 9.6199999 | 1394016 |
| 1725057600 | 10.28 | -0.03 | -0.29 | 10.16 | 10.31 | 10.03 | 1183776 |
| 1724971200 | 10.31 | 0.17 | 1.68 | 10.2 | 10.4 | 10.2 | 821455 |
| 1724884800 | 10.14 | -0.03 | -0.29 | 10.12 | 10.205 | 10.06 | 634340 |
| 1724798400 | 10.17 | -0.18 | -1.74 | 10.28 | 10.305 | 10.1201 | 606977 |
| 1724712000 | 10.35 | 0.13 | 1.27 | 10.44 | 10.49 | 10.22 | 1012025 |
| 1724452800 | 10.22 | 0.25 | 2.51 | 10.06 | 10.265 | 10.0445 | 1213719 |
| 1724366400 | 9.97 | -0.05 | -0.50 | 10.03 | 10.0998 | 9.94 | 629518 |
| 1724280000 | 10.02 | 0.01 | 0.10 | 10.09 | 10.13 | 9.93 | 590453 |
| 1724193600 | 10.01 | -0.21 | -2.05 | 10.2 | 10.21 | 9.97 | 685650 |
| 1724107200 | 10.22 | 0.02 | 0.20 | 10.21 | 10.41 | 10.1901 | 1201755 |
| 1723848000 | 10.2 | -0.09 | -0.87 | 10.19 | 10.34 | 10.145 | 1078735 |
| 1723761600 | 10.29 | 0.15 | 1.48 | 10.18 | 10.43 | 10.18 | 890224 |
| 1723675200 | 10.14 | -0.04 | -0.39 | 10.22 | 10.27 | 10.09 | 719955 |
| 1723588800 | 10.18 | -0.04 | -0.39 | 10.19 | 10.21 | 10.05 | 714078 |
| 1723502400 | 10.22 | 0.31 | 3.13 | 9.97 | 10.29 | 9.97 | 1129946 |
| 1723243200 | 9.91 | -0.01 | -0.10 | 9.92 | 9.93 | 9.7899999 | 936272 |
| 1723156800 | 9.92 | 0.35 | 3.66 | 9.68 | 10.01 | 9.68 | 1387772 |
| 1723070400 | 9.57 | 0.08 | 0.84 | 9.73 | 9.85 | 9.57 | 1525453 |
| 1722984000 | 9.49 | 0.22 | 2.37 | 9.31 | 9.72 | 9.27 | 1620431 |
| 1722897600 | 9.27 | -0.15 | -1.59 | 8.91 | 9.32 | 8.705 | 1548444 |
| 1722638400 | 9.42 | -0.56 | -5.61 | 9.82 | 9.93 | 9.36 | 2472251 |
| 1722552000 | 9.98 | -0.76 | -7.08 | 10.58 | 10.58 | 9.83 | 3971982 |
| 1722465600 | 10.74 | 0.43 | 4.17 | 10.53 | 10.79 | 10.455 | 1730706 |
| 1722379200 | 10.31 | 0.11 | 1.08 | 10.16 | 10.35 | 10.16 | 1349772 |
| 1722292800 | 10.2 | -0.16 | -1.54 | 10.36 | 10.415 | 10.07 | 1244551 |
| 1722033600 | 10.36 | -0.05 | -0.48 | 10.41 | 10.425 | 10.21 | 1639330 |
| 1721947200 | 10.41 | 0.03 | 0.29 | 10.32 | 10.48 | 10.22 | 1104088 |
| 1721860800 | 10.38 | -0.26 | -2.44 | 10.68 | 10.825 | 10.38 | 1081986 |
| 1721774400 | 10.64 | -0.37 | -3.36 | 10.91 | 10.94 | 10.52 | 1279183 |
| 1721688000 | 11.01 | 0.06 | 0.55 | 10.9 | 11.065 | 10.83 | 764563 |
| 1721428800 | 10.95 | -0.11 | -0.99 | 11.05 | 11.165 | 10.925 | 599836 |
| 1721342400 | 11.06 | -0.12 | -1.07 | 11.18 | 11.305 | 11.03 | 798635 |
| 1721256000 | 11.18 | -0.08 | -0.71 | 11.26 | 11.48 | 11.145 | 643541 |
| 1721169600 | 11.26 | -0.03 | -0.27 | 11.24 | 11.32 | 11.16 | 715926 |
| 1721083200 | 11.29 | 0.07 | 0.62 | 11.24 | 11.325 | 11.085 | 1014234 |
| 1720824000 | 11.22 | 0.06 | 0.54 | 11.22 | 11.26 | 11.095 | 740218 |
| 1720737600 | 11.16 | 0.36 | 3.33 | 10.89 | 11.21 | 10.72 | 1089427 |
| 1720651200 | 10.8 | -0.22 | -2.00 | 11.01 | 11.065 | 10.76 | 2090191 |
| 1720564800 | 11.02 | -0.06 | -0.54 | 11.06 | 11.25 | 11 | 1138044 |
| 1720478400 | 11.08 | 0.02 | 0.18 | 10.96 | 11.13 | 10.96 | 761784 |
| 1720219200 | 11.06 | -0.29 | -2.56 | 11.35 | 11.41 | 10.95 | 1157866 |
| 1720040640 | 11.35 | 0.2 | 1.79 | 11.22 | 11.43 | 11.17 | 640534 |
| 1719960000 | 11.15 | 0.13 | 1.18 | 11.13 | 11.23 | 10.9901 | 1227521 |
| 1719873600 | 11.02 | -0.18 | -1.61 | 11.12 | 11.14 | 10.94 | 560362 |
| 1719614400 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1719528000 | 11.2 | 0.04 | 0.36 | 11.23 | 11.31 | 11.15 | 709387 |
| 1719441600 | 11.16 | -0.17 | -1.50 | 11.28 | 11.32 | 11.09 | 611971 |
| 1719355200 | 11.33 | -0.11 | -0.96 | 11.4 | 11.52 | 11.32 | 733203 |
| 1719268800 | 11.44 | 0.44 | 4.00 | 11.11 | 11.495 | 11 | 1221694 |
| 1719009600 | 11 | -0.29 | -2.57 | 11.29 | 11.32 | 11 | 1177756 |
| 1718923200 | 11.29 | 0.06 | 0.53 | 11.27 | 11.385 | 11.19 | 1489519 |
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
