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 | 6.03371783496 | 11.27 | 12 | 10.92 | 137598 | 11.36176319 | CS |
| 4 | 0.82 | 7.367475292 | 11.13 | 12.11 | 10.92 | 137237 | 11.51322484 | CS |
| 12 | 2.71 | 29.329004329 | 9.24 | 12.11 | 8.58 | 141472 | 10.34110794 | CS |
| 26 | 0.63 | 5.56537102473 | 11.32 | 12.11 | 8.42 | 160318 | 10.13407453 | CS |
| 52 | 2.69 | 29.0496760259 | 9.26 | 12.11 | 7.05 | 199291 | 9.5419649 | CS |
| 156 | 10.33 | 637.654320988 | 1.62 | 15.67 | 1.54 | 338150 | 8.58375642 | CS |
| 260 | 11.49 | 2497.82608696 | 0.46 | 15.67 | 0.2 | 253649 | 6.99620272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 11.79 | 0.17 | 1.46 | 11.54 | 11.79 | 11.52 | 101097 |
| 1713908400 | 11.62 | 0.51 | 4.59 | 11.06 | 11.63 | 11.03 | 157805 |
| 1713822000 | 11.11 | -0.05 | -0.45 | 11.1 | 11.18 | 10.92 | 138303 |
| 1713562800 | 11.16 | -0.06 | -0.53 | 11.16 | 11.36 | 11.1 | 133367 |
| 1713476400 | 11.22 | -0.09 | -0.80 | 11.27 | 11.37 | 11.2 | 157420 |
| 1713390000 | 11.31 | -0.16 | -1.39 | 11.41 | 11.46 | 11.22 | 130507 |
| 1713303600 | 11.47 | -0.07 | -0.61 | 11.46 | 11.5 | 11.22 | 116118 |
| 1713217200 | 11.54 | -0.16 | -1.37 | 11.78 | 11.78 | 11.48 | 114527 |
| 1712958000 | 11.7 | -0.21 | -1.76 | 12 | 12.11 | 11.68 | 105336 |
| 1712871600 | 11.91 | -0.08 | -0.67 | 11.91 | 11.99 | 11.79 | 125334 |
| 1712785200 | 11.99 | 0.24 | 2.04 | 11.71 | 12 | 11.64 | 196014 |
| 1712698800 | 11.75 | 0.39 | 3.43 | 11.45 | 11.93 | 11.41 | 225084 |
| 1712612400 | 11.36 | -0.21 | -1.82 | 11.59 | 11.64 | 11.35 | 164383 |
| 1712353200 | 11.57 | 0.18 | 1.58 | 11.48 | 11.7 | 11.45 | 118291 |
| 1712266800 | 11.39 | -0.18 | -1.56 | 11.5 | 11.61 | 11.33 | 136320 |
| 1712180400 | 11.57 | -0.02 | -0.17 | 11.61 | 11.62 | 11.51 | 96450 |
| 1712094000 | 11.59 | 0.33 | 2.93 | 11.42 | 11.59 | 11.35 | 167667 |
| 1712007600 | 11.26 | 0.08 | 0.72 | 11.21 | 11.35 | 11.16 | 98945 |
| 1711662000 | 11.18 | 0.11 | 0.99 | 11.13 | 11.23 | 11.03 | 124531 |
| 1711575600 | 11.07 | 0.17 | 1.56 | 10.56 | 11.09 | 10.54 | 311027 |
| 1711489200 | 10.9 | -0.05 | -0.46 | 10.99 | 11 | 10.82 | 138063 |
| 1711402800 | 10.95 | 0.31 | 2.91 | 10.68 | 11.03 | 10.68 | 183900 |
| 1711143600 | 10.64 | -0.28 | -2.56 | 10.88 | 10.89 | 10.59 | 156350 |
| 1711057200 | 10.92 | 0.15 | 1.39 | 10.89 | 10.98 | 10.8 | 89235 |
| 1710970800 | 10.77 | -0.33 | -2.97 | 11 | 11 | 10.7 | 263925 |
| 1710884400 | 11.1 | 0.37 | 3.45 | 10.77 | 11.1 | 10.73 | 177826 |
| 1710798000 | 10.73 | 0.27 | 2.58 | 10.42 | 10.77 | 10.42 | 190896 |
| 1710538800 | 10.46 | -0.01 | -0.10 | 10.46 | 10.59 | 10.36 | 158605 |
| 1710452400 | 10.47 | 0.48 | 4.80 | 10.07 | 10.47 | 10.05 | 121731 |
| 1710366000 | 9.99 | 0.31 | 3.20 | 9.78 | 10.1 | 9.78 | 186902 |
| 1710279600 | 9.68 | 0.04 | 0.41 | 9.67 | 9.7 | 9.59 | 110294 |
| 1710193200 | 9.64 | 0.14 | 1.47 | 9.48 | 9.66 | 9.43 | 124342 |
| 1709937600 | 9.5 | -0.09 | -0.94 | 9.52 | 9.65 | 9.43 | 97371 |
| 1709851200 | 9.59 | -0.01 | -0.10 | 9.52 | 9.71 | 9.41 | 101126 |
| 1709764800 | 9.6 | 0.01 | 0.10 | 9.67 | 9.73 | 9.5 | 129102 |
| 1709678400 | 9.59 | -0.03 | -0.31 | 9.6199999 | 9.72 | 9.55 | 122025 |
| 1709592000 | 9.6199999 | -0.13 | -1.33 | 9.75 | 9.81 | 9.61 | 149884 |
| 1709332800 | 9.75 | 0.13 | 1.35 | 9.7 | 9.9 | 9.7 | 122558 |
| 1709246400 | 9.6199999 | 0.08 | 0.84 | 9.52 | 9.7 | 9.51 | 184283 |
| 1709160000 | 9.5399999 | 0.07 | 0.74 | 9.57 | 9.78 | 9.49 | 194826 |
| 1709073600 | 9.47 | 0.26 | 2.82 | 9.2 | 9.58 | 9.2 | 108775 |
| 1708987200 | 9.21 | -0.14 | -1.50 | 9.3 | 9.4 | 9.17 | 117481 |
| 1708728000 | 9.35 | -0.28 | -2.91 | 9.5 | 9.5 | 9.25 | 163556 |
| 1708641600 | 9.63 | 0.23 | 2.45 | 9.51 | 9.78 | 9.35 | 184498 |
| 1708555200 | 9.4 | 0.19 | 2.06 | 9.24 | 9.5399999 | 9.24 | 138503 |
| 1708468800 | 9.21 | -0.03 | -0.32 | 9.21 | 9.2899999 | 9.08 | 100161 |
| 1708123200 | 9.24 | 0.1 | 1.09 | 9.15 | 9.28 | 9.1 | 95997 |
| 1708036800 | 9.14 | 0.39 | 4.46 | 8.78 | 9.14 | 8.78 | 161370 |
| 1707950400 | 8.75 | -0.01 | -0.11 | 8.74 | 8.83 | 8.67 | 110350 |
| 1707864000 | 8.76 | -0.2 | -2.23 | 9.01 | 9.01 | 8.67 | 72909 |
| 1707777600 | 8.96 | 0.21 | 2.40 | 8.69 | 9.05 | 8.69 | 137956 |
| 1707518400 | 8.75 | -0.1 | -1.13 | 8.81 | 8.92 | 8.69 | 103408 |
| 1707432000 | 8.85 | 0.21 | 2.43 | 8.72 | 8.92 | 8.72 | 52561 |
| 1707345600 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1707259200 | 8.64 | 0.06 | 0.70 | 8.59 | 8.85 | 8.59 | 95870 |
| 1707172800 | 8.58 | -0.24 | -2.72 | 8.74 | 8.74 | 8.58 | 115978 |
| 1706913600 | 8.82 | -0.23 | -2.54 | 9.01 | 9.07 | 8.8 | 115582 |
| 1706827200 | 9.05 | -0.12 | -1.31 | 9.24 | 9.35 | 9.03 | 318627 |
| 1706740800 | 9.17 | -0.08 | -0.86 | 9.3 | 9.3 | 9.15 | 148273 |
| 1706654400 | 9.25 | 0.1 | 1.09 | 9.01 | 9.28 | 9.01 | 168562 |
| 1706568000 | 9.15 | -0.08 | -0.87 | 9.1199999 | 9.22 | 9.09 | 149908 |
| 1706308800 | 9.23 | 0 | 0.00 | 9.18 | 9.26 | 8.95 | 121545 |
| 1706222400 | 9.23 | 0.3 | 3.36 | 9.11 | 9.24 | 9 | 124595 |
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
