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 | -1.332879 | -13.5455182927 | 9.84 | 9.84 | 8.23 | 129999 | 8.66463259 | CS |
| 4 | -1.172879 | -12.116518595 | 9.68 | 12 | 8.23 | 198756 | 9.98842988 | CS |
| 12 | 2.177121 | 34.3936966825 | 6.33 | 12 | 6.31 | 194142 | 9.57290158 | CS |
| 26 | 5.073421 | 147.753764161 | 3.4337 | 12 | 3.41 | 198196 | 7.94474192 | CS |
| 52 | 4.503921 | 112.508018585 | 4.0032 | 12 | 3.09 | 159603 | 6.43613454 | CS |
| 156 | -16.667979 | -66.2081938106 | 25.1751 | 35.1 | 2.43 | 212975 | 11.4544808 | CS |
| 260 | 6.818721 | 403.856965174 | 1.6884 | 38 | 0.409 | 192631 | 10.45832904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475500 | 8.32 | -0.14 | -1.65 | 8.5 | 8.726 | 8.23 | 126062 |
| 1713389100 | 8.46 | -0.09 | -1.08 | 8.5 | 8.9 | 8.45 | 81710 |
| 1713302940 | 8.5525 | -0.13 | -1.47 | 8.5393 | 8.77 | 8.42 | 169880 |
| 1713216000 | 8.68 | -0.75 | -7.92 | 9.44 | 9.44 | 8.68 | 171778 |
| 1712957160 | 9.426087 | -0.39 | -4.01 | 9.84 | 9.84 | 9.290772 | 100564 |
| 1712870760 | 9.82 | -0.08 | -0.81 | 10 | 10.14 | 9.53 | 238706 |
| 1712784000 | 9.9 | 0.1 | 0.97 | 9.88 | 9.9 | 9.32 | 145085 |
| 1712698140 | 9.8049 | -2.03 | -17.17 | 10.8 | 10.8 | 9.54053 | 568945 |
| 1712611200 | 11.8378 | 1.06 | 9.81 | 10.916 | 12 | 10.916 | 314995 |
| 1712352000 | 10.78 | -0.04 | -0.37 | 10.83 | 10.885 | 10.4 | 61822 |
| 1712265780 | 10.82 | 0.18 | 1.69 | 10.35 | 11.3 | 10.35 | 145376 |
| 1712179500 | 10.64 | 0.64 | 6.40 | 9.9 | 10.673 | 9.9 | 81603 |
| 1712092980 | 10 | -0.42 | -4.03 | 9.96 | 10.42 | 9.7 | 130767 |
| 1712006940 | 10.42 | -0.34 | -3.16 | 10.5 | 10.98 | 10.2462 | 149607 |
| 1711660800 | 10.76 | 1.43 | 15.33 | 9.5 | 10.87 | 9.484112 | 341864 |
| 1711574580 | 9.33 | -0.6 | -6.04 | 9.8762 | 9.8762 | 9.21 | 267638 |
| 1711488540 | 9.93 | -0.66 | -6.23 | 10.45 | 11.04 | 9.63 | 222826 |
| 1711401600 | 10.59 | 0.69 | 6.97 | 10.3 | 10.6 | 9.831 | 162592 |
| 1711142880 | 9.9 | -0.03 | -0.30 | 9.68 | 10.04 | 9.6 | 294542 |
| 1711056240 | 9.93 | -0.08 | -0.76 | 9.65 | 10.32 | 9.65 | 96286 |
| 1710970140 | 10.0063 | 0.75 | 8.16 | 9.2699 | 10.0063 | 9.0399999 | 122531 |
| 1710883740 | 9.2515 | -0.25 | -2.62 | 9.1243 | 9.32 | 8.9 | 104416 |
| 1710796800 | 9.5 | -0.37 | -3.70 | 9.875 | 9.998 | 9.2295 | 119627 |
| 1710537720 | 9.865 | 0.14 | 1.47 | 9.72 | 10.15 | 9.2 | 132256 |
| 1710451740 | 9.722 | -0.94 | -8.80 | 9.78 | 10.24 | 9.35 | 132192 |
| 1710365340 | 10.66 | 0.91 | 9.33 | 9.7449999 | 10.66 | 9.5564 | 217459 |
| 1710278940 | 9.75 | -0.02 | -0.20 | 9.55 | 9.89 | 9.43 | 175763 |
| 1710192540 | 9.77 | -0.08 | -0.86 | 9.9 | 10.239 | 9.46 | 481889 |
| 1709936640 | 9.854844 | -0.02 | -0.19 | 9.65 | 10.29 | 9.65 | 259998 |
| 1709850360 | 9.8734 | -0.3 | -2.92 | 9.9 | 10.25 | 9.67 | 249525 |
| 1709764080 | 10.1706 | 0.12 | 1.15 | 10.195 | 10.52 | 10.12 | 215309 |
| 1709677620 | 10.0548 | -0.63 | -5.85 | 10.5 | 10.72 | 10.01 | 234166 |
| 1709590980 | 10.68 | 0.38 | 3.73 | 10.59 | 11.03 | 10.22 | 300652 |
| 1709332140 | 10.296 | -0.25 | -2.34 | 10.2831 | 10.5 | 10.12 | 157675 |
| 1709245440 | 10.5427 | -0.32 | -2.92 | 11 | 11.24 | 10.01 | 298621 |
| 1709159100 | 10.86 | 0.4 | 3.82 | 10.5 | 11.01 | 10.4418 | 324789 |
| 1709072940 | 10.46 | 0.14 | 1.36 | 10.42 | 11.03 | 10.33 | 290541 |
| 1708986360 | 10.32 | 0.92 | 9.79 | 9.21 | 10.39 | 9.21 | 251049 |
| 1708726800 | 9.3997 | 0.06 | 0.68 | 9.17 | 9.41 | 8.9352 | 124826 |
| 1708640940 | 9.336 | -0.08 | -0.84 | 9.44 | 9.8699999 | 8.93 | 181518 |
| 1708554000 | 9.4149999 | -0.13 | -1.37 | 9.35 | 9.57 | 9.254 | 73081 |
| 1708467600 | 9.5456 | -0.29 | -2.99 | 9.72 | 9.99 | 9.42 | 117182 |
| 1708122180 | 9.84 | 0.13 | 1.34 | 9.76 | 10.05 | 9.6 | 114513 |
| 1708036140 | 9.7102 | 0.01 | 0.11 | 9.5 | 9.9949999 | 9.36 | 133628 |
| 1707949620 | 9.7 | 0.91 | 10.35 | 8.96 | 9.75 | 8.91 | 290887 |
| 1707863340 | 8.7899999 | -0.29 | -3.19 | 9.05 | 9.05 | 8.46 | 251218 |
| 1707776940 | 9.08 | 0.34 | 3.89 | 8.44 | 9.39 | 8.44 | 217445 |
| 1707517200 | 8.74 | 0.44 | 5.30 | 9.01 | 9.02 | 8.45 | 170746 |
| 1707431280 | 8.3 | 1.03 | 14.11 | 7.35 | 8.36 | 7.35 | 163449 |
| 1707344940 | 7.2739 | 0.12 | 1.74 | 7.0987 | 7.2739 | 6.85 | 87147 |
| 1707258480 | 7.1492 | 0.3 | 4.44 | 6.8085 | 7.165 | 6.8085 | 136925 |
| 1707172140 | 6.845 | -0.3 | -4.13 | 7.34 | 7.34 | 6.759 | 143017 |
| 1706912580 | 7.14 | -0.36 | -4.80 | 7.48 | 7.49 | 7.07 | 89802 |
| 1706826540 | 7.4997 | 0.3 | 4.16 | 6.85 | 7.53 | 6.85 | 96724 |
| 1706740140 | 7.2 | -0.35 | -4.64 | 7.4 | 7.74 | 7.13 | 102594 |
| 1706653320 | 7.55 | 0.01 | 0.10 | 7.45 | 7.69 | 7.26 | 182204 |
| 1706567340 | 7.5423 | 0.29 | 4.03 | 6.91 | 7.65 | 6.91 | 232508 |
| 1706307780 | 7.25 | 1.06 | 17.10 | 6.33 | 7.25 | 6.3099999 | 409729 |
| 1706221620 | 6.1912 | 0.44 | 7.67 | 5.75 | 6.22 | 5.702 | 240281 |
| 1706135340 | 5.75 | -0.08 | -1.37 | 6.0711 | 6.17 | 5.68 | 144978 |
| 1706048400 | 5.83 | -0.1 | -1.69 | 5.871726 | 6.0199999 | 5.65 | 135175 |
| 1705962540 | 5.93 | -0.47 | -7.34 | 6.4 | 6.5199999 | 5.88 | 251261 |
| 1705703340 | 6.4 | 0.01 | 0.12 | 6.35 | 6.505 | 6.195 | 248659 |
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
