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 | -0.68 | -6.84104627767 | 9.94 | 9.94 | 8.51 | 1518116 | 9.32070656 | CS |
| 4 | 1.86 | 25.1351351351 | 7.4 | 11.58 | 7.14 | 1499252 | 9.80347748 | CS |
| 12 | 3.01 | 48.16 | 6.25 | 11.58 | 5.67 | 926205 | 8.3642089 | CS |
| 26 | 1.7 | 22.4867724868 | 7.56 | 11.58 | 5.67 | 799247 | 7.85191347 | CS |
| 52 | -0.41 | -4.23991726991 | 9.67 | 11.58 | 5.67 | 684394 | 7.9386032 | CS |
| 156 | -11.17 | -54.6744982868 | 20.43 | 22.73 | 5.67 | 719777 | 11.61785151 | CS |
| 260 | 1.49 | 19.1763191763 | 7.77 | 30.75 | 5.3 | 870364 | 13.12639113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 9 | -0.28 | -3.02 | 8.6199999 | 9.14 | 8.51 | 1456298 |
| 1713562800 | 9.28 | -0.05 | -0.54 | 9.32 | 9.59 | 9.25 | 1134868 |
| 1713476400 | 9.33 | -0.09 | -0.96 | 9.51 | 9.73 | 9.28 | 918997 |
| 1713390000 | 9.42 | -0.04 | -0.42 | 9.5 | 9.8 | 9.35 | 1591880 |
| 1713303600 | 9.46 | -0.85 | -8.24 | 9.94 | 9.94 | 9.2899999 | 2488538 |
| 1713217200 | 10.31 | -0.06 | -0.58 | 10.45 | 10.75 | 10.1 | 1341862 |
| 1712958000 | 10.37 | -0.52 | -4.78 | 11.42 | 11.58 | 10.19 | 2733580 |
| 1712871600 | 10.89 | 0.08 | 0.74 | 10.99 | 11.11 | 10.56 | 988906 |
| 1712785200 | 10.81 | -0.14 | -1.28 | 10.37 | 11.34 | 10.27 | 1641327 |
| 1712698800 | 10.95 | 0.15 | 1.39 | 11.03 | 11.31 | 10.89 | 1751618 |
| 1712612400 | 10.8 | 0.23 | 2.18 | 10.81 | 11.12 | 10.4 | 1776613 |
| 1712353200 | 10.57 | 0.39 | 3.83 | 10.13 | 10.69 | 10.04 | 1616883 |
| 1712266800 | 10.18 | 0.01 | 0.10 | 9.95 | 10.42 | 9.84 | 2048891 |
| 1712180400 | 10.17 | 1.43 | 16.36 | 8.85 | 10.2 | 8.81 | 2339185 |
| 1712094000 | 8.74 | 0.3 | 3.55 | 8.5399999 | 8.74 | 8.43 | 1034527 |
| 1712007600 | 8.44 | 0.49 | 6.16 | 8.21 | 8.52 | 8.1199999 | 1298289 |
| 1711662000 | 7.95 | 0.37 | 4.88 | 7.66 | 8.02 | 7.55 | 993522 |
| 1711575600 | 7.58 | 0.44 | 6.16 | 7.16 | 7.6 | 7.16 | 720663 |
| 1711489200 | 7.14 | -0.1 | -1.38 | 7.4 | 7.46 | 7.14 | 609344 |
| 1711402800 | 7.24 | -0.03 | -0.41 | 7.33 | 7.53 | 7.2 | 592582 |
| 1711143600 | 7.27 | -0.09 | -1.22 | 7.31 | 7.44 | 7.22 | 454859 |
| 1711057200 | 7.36 | -0.17 | -2.26 | 7.69 | 7.85 | 7.35 | 1007925 |
| 1710970800 | 7.53 | 0.39 | 5.46 | 7.12 | 7.63 | 7.09 | 863182 |
| 1710884400 | 7.14 | -0.42 | -5.56 | 7.47 | 7.49 | 7.11 | 609455 |
| 1710798000 | 7.56 | -0.09 | -1.18 | 7.63 | 7.65 | 7.49 | 400566 |
| 1710538800 | 7.65 | 0.35 | 4.79 | 7.33 | 7.65 | 7.29 | 808228 |
| 1710452400 | 7.3 | -0.08 | -1.08 | 7.36 | 7.38 | 7.22 | 587957 |
| 1710366000 | 7.38 | 0.11 | 1.51 | 7.22 | 7.54 | 7.16 | 719228 |
| 1710279600 | 7.27 | -0.08 | -1.09 | 7.16 | 7.28 | 7.01 | 709908 |
| 1710193200 | 7.35 | 0.18 | 2.51 | 7.11 | 7.47 | 7.1 | 633910 |
| 1709937600 | 7.17 | 0.02 | 0.28 | 7.21 | 7.28 | 7.02 | 780798 |
| 1709851200 | 7.15 | 0.26 | 3.77 | 6.98 | 7.17 | 6.88 | 843628 |
| 1709764800 | 6.89 | 0.22 | 3.30 | 6.76 | 6.98 | 6.76 | 904406 |
| 1709678400 | 6.67 | -0.11 | -1.62 | 6.88 | 6.93 | 6.59 | 812495 |
| 1709592000 | 6.78 | 0.37 | 5.77 | 6.5199999 | 6.79 | 6.49 | 1072432 |
| 1709332800 | 6.41 | 0.3 | 4.91 | 6.15 | 6.45 | 6.05 | 744745 |
| 1709246400 | 6.11 | 0.09 | 1.50 | 6.12 | 6.2699999 | 6.09 | 602560 |
| 1709160000 | 6.0199999 | -0.21 | -3.37 | 6.15 | 6.15 | 5.94 | 472793 |
| 1709073600 | 6.23 | 0.02 | 0.32 | 6.2699999 | 6.3 | 6.19 | 479119 |
| 1708987200 | 6.21 | -0.08 | -1.27 | 6.22 | 6.25 | 6.03 | 549632 |
| 1708728000 | 6.29 | 0.22 | 3.62 | 5.98 | 6.3 | 5.78 | 716287 |
| 1708641600 | 6.07 | 0.04 | 0.66 | 6.07 | 6.35 | 6.01 | 1188795 |
| 1708555200 | 6.03 | -0.09 | -1.47 | 6.12 | 6.12 | 5.96 | 526846 |
| 1708468800 | 6.12 | -0.03 | -0.49 | 6.2 | 6.24 | 6.0199999 | 364576 |
| 1708123200 | 6.15 | 0.04 | 0.65 | 6.08 | 6.23 | 6.03 | 518164 |
| 1708036800 | 6.11 | 0.27 | 4.62 | 5.94 | 6.13 | 5.93 | 576337 |
| 1707950400 | 5.84 | 0.1 | 1.74 | 5.75 | 5.86 | 5.67 | 411695 |
| 1707864000 | 5.74 | -0.45 | -7.27 | 6.08 | 6.08 | 5.67 | 979415 |
| 1707777600 | 6.19 | 0.01 | 0.16 | 6.19 | 6.29 | 6.15 | 268635 |
| 1707518400 | 6.18 | -0.09 | -1.44 | 6.23 | 6.24 | 6.12 | 292052 |
| 1707432000 | 6.2699999 | -0.11 | -1.72 | 6.2699999 | 6.34 | 6.23 | 292018 |
| 1707345600 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1707259200 | 6.38 | 0.14 | 2.24 | 6.26 | 6.43 | 6.24 | 297646 |
| 1707172800 | 6.24 | -0.22 | -3.41 | 6.3 | 6.37 | 6.18 | 471564 |
| 1706913600 | 6.46 | -0.12 | -1.82 | 6.35 | 6.48 | 6.23 | 666313 |
| 1706827200 | 6.58 | 0.35 | 5.62 | 6.32 | 6.59 | 6.28 | 669133 |
| 1706740800 | 6.23 | -0.03 | -0.48 | 6.25 | 6.36 | 6.2 | 683381 |
| 1706654400 | 6.26 | 0.08 | 1.29 | 6.25 | 6.37 | 6.14 | 734617 |
| 1706568000 | 6.18 | -0.35 | -5.36 | 6.6 | 6.6 | 6.1 | 1402869 |
| 1706308800 | 6.53 | -0.04 | -0.61 | 6.55 | 6.62 | 6.48 | 325801 |
| 1706222400 | 6.57 | 0.04 | 0.61 | 6.61 | 6.64 | 6.51 | 389548 |
| 1706136000 | 6.53 | -0.15 | -2.25 | 6.82 | 6.89 | 6.45 | 565294 |
| 1706049600 | 6.68 | 0.1 | 1.52 | 6.66 | 6.77 | 6.49 | 506657 |
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
