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 | 0.32 | 3.30920372285 | 9.67 | 10.33 | 9.51 | 4524101 | 9.8460246 | CS |
| 4 | -0.51 | -4.85714285714 | 10.5 | 12.5 | 7.28 | 12457007 | 9.85205575 | CS |
| 12 | 2.92 | 41.3012729844 | 7.07 | 12.5 | 4.83 | 9445693 | 8.44496008 | CS |
| 26 | 7.39 | 284.230769231 | 2.6 | 12.5 | 2.24 | 13045423 | 6.66640486 | CS |
| 52 | 8.69 | 668.461538462 | 1.3 | 12.5 | 1.02 | 10384284 | 4.9506411 | CS |
| 156 | 9.459 | 1781.3559322 | 0.531 | 12.5 | 0.3505 | 5133575 | 3.62378632 | CS |
| 260 | 7.96 | 392.118226601 | 2.03 | 12.5 | 0.3505 | 4993076 | 2.81899607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750454700 | 9.99 | 0.06 | 0.60 | 9.97 | 10.21 | 9.94 | 3940220 |
| 1750281840 | 9.93 | 0.04 | 0.40 | 9.91 | 10.23 | 9.69 | 3544150 |
| 1750195740 | 9.89 | -0.03 | -0.30 | 9.9 | 10.33 | 9.72 | 5206159 |
| 1750109100 | 9.92 | 0.3 | 3.09 | 9.5399999 | 10.14 | 9.52 | 5245268 |
| 1749849720 | 9.623 | -0.25 | -2.50 | 9.67 | 9.9 | 9.51 | 4100826 |
| 1749763680 | 9.8699999 | -0.08 | -0.80 | 9.95 | 10.01 | 9.36 | 4573647 |
| 1749677220 | 9.95 | 0.33 | 3.43 | 9.52 | 10.48 | 9.51 | 5121966 |
| 1749590400 | 9.6199999 | 0.45 | 4.91 | 9.21 | 9.8 | 9.2 | 5523973 |
| 1749504420 | 9.17 | 0.09 | 0.99 | 8.96 | 9.34 | 8.95 | 4785344 |
| 1749244980 | 9.08 | 0.06 | 0.67 | 9.05 | 9.28 | 8.72 | 5109435 |
| 1749158580 | 9.02 | 0.54 | 6.37 | 8.51 | 9.0399999 | 8.31 | 13191402 |
| 1749072480 | 8.48 | -0.88 | -9.40 | 9.3699999 | 9.8 | 7.28 | 46908660 |
| 1748985600 | 9.36 | -1.42 | -13.17 | 10.5 | 10.9 | 9.26 | 18406060 |
| 1748899200 | 10.78 | 0.25 | 2.37 | 10.46 | 10.87 | 10.2 | 6426208 |
| 1748640240 | 10.53 | -0.11 | -1.03 | 10.53 | 11.2 | 10.32 | 8858311 |
| 1748553720 | 10.64 | -0.14 | -1.30 | 10.86 | 11.4 | 9.35 | 18471093 |
| 1748467740 | 10.78 | 0.23 | 2.18 | 11.74 | 12.5 | 10.34 | 27504275 |
| 1748381100 | 10.55 | -0.44 | -4.00 | 10.99 | 11.44 | 10.42 | 14942470 |
| 1748035500 | 10.99 | -0.23 | -2.05 | 10.5 | 11.44 | 9.84 | 26306878 |
| 1747949340 | 11.22 | 3.77 | 50.60 | 10.22 | 11.39 | 7.7 | 71078479 |
| 1747862760 | 7.45 | -0.18 | -2.36 | 7.63 | 7.76 | 7.25 | 10516219 |
| 1747776180 | 7.63 | 0.75 | 10.90 | 6.88 | 7.75 | 6.82 | 20502683 |
| 1747689900 | 6.88 | 0.1 | 1.47 | 6.7 | 6.88 | 6.7 | 3173261 |
| 1747430400 | 6.78 | 0.06 | 0.89 | 6.7 | 6.79 | 6.67 | 2454993 |
| 1747344000 | 6.72 | 0.04 | 0.60 | 6.68 | 6.77 | 6.61 | 3852229 |
| 1747257600 | 6.68 | 0.05 | 0.75 | 6.68 | 6.71 | 6.51 | 2752948 |
| 1747171560 | 6.63 | 0.01 | 0.15 | 6.61 | 6.71 | 6.57 | 2542080 |
| 1747084860 | 6.62 | 0.03 | 0.46 | 6.73 | 6.84 | 6.6 | 4345656 |
| 1746825600 | 6.59 | -0.12 | -1.79 | 6.66 | 6.79 | 6.44 | 3047993 |
| 1746739740 | 6.71 | 0.28 | 4.35 | 6.4 | 6.79 | 6.37 | 5878717 |
| 1746653160 | 6.43 | 0.03 | 0.47 | 6.39 | 6.45 | 6.36 | 2528432 |
| 1746566880 | 6.4 | 0.07 | 1.11 | 6.4 | 6.53 | 6.3 | 2671297 |
| 1746480420 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1746221220 | 6.33 | 0.03 | 0.48 | 6.25 | 6.44 | 6.25 | 2519940 |
| 1746134940 | 6.3 | -0.01 | -0.16 | 6.32 | 6.58 | 6.21 | 4269575 |
| 1746048480 | 6.3099999 | -0.07 | -1.10 | 6.22 | 6.33 | 5.95 | 4166938 |
| 1745962020 | 6.38 | 0.1 | 1.59 | 6.29 | 6.48 | 6.21 | 3109465 |
| 1745875680 | 6.28 | -0.02 | -0.32 | 6.24 | 6.335 | 6.22 | 2173237 |
| 1745616480 | 6.3 | -0.07 | -1.10 | 6.29 | 6.34 | 6.045 | 4846305 |
| 1745529840 | 6.37 | -0.08 | -1.24 | 6.45 | 6.455 | 6.26 | 4230412 |
| 1745443560 | 6.45 | 0.19 | 3.04 | 6.4 | 6.54 | 6.35 | 4618377 |
| 1745357340 | 6.26 | 0.13 | 2.12 | 6.07 | 6.33 | 6.07 | 3609345 |
| 1745270400 | 6.13 | -0.13 | -2.08 | 6.23 | 6.2699999 | 5.9 | 4325370 |
| 1744925340 | 6.26 | 0.15 | 2.45 | 6.2 | 6.29 | 5.99 | 2974068 |
| 1744838940 | 6.11 | -0.4 | -6.14 | 6.38 | 6.51 | 6.0599999 | 5211884 |
| 1744752360 | 6.51 | 0.26 | 4.16 | 6.25 | 6.51 | 6.24 | 6349012 |
| 1744666140 | 6.25 | 0.42 | 7.20 | 6 | 6.65 | 5.83 | 12330692 |
| 1744406940 | 5.83 | 0.11 | 1.92 | 5.8 | 5.97 | 5.66 | 4577778 |
| 1744320120 | 5.72 | -0.3 | -4.98 | 5.97 | 6.0599999 | 5.55 | 7625278 |
| 1744234140 | 6.0199999 | 0.82 | 15.77 | 5.1 | 6.1 | 5 | 17761280 |
| 1744147740 | 5.2 | -0.47 | -8.29 | 5.84 | 6.26 | 5.1 | 12117469 |
| 1744061220 | 5.67 | 0.02 | 0.35 | 5.04 | 5.73 | 4.83 | 17127154 |
| 1743802020 | 5.65 | -0.47 | -7.68 | 5.7699999 | 6.11 | 5.17 | 16044402 |
| 1743715440 | 6.12 | -0.45 | -6.85 | 6.13 | 6.64 | 5.95 | 11693513 |
| 1743629040 | 6.57 | -0.03 | -0.45 | 6.59 | 6.66 | 6.43 | 3013251 |
| 1743542640 | 6.6 | 0.28 | 4.43 | 6.34 | 6.75 | 6.12 | 6049016 |
| 1743456180 | 6.32 | -0.38 | -5.67 | 6.68 | 6.7 | 6.04 | 8619120 |
| 1743197340 | 6.7 | -0.31 | -4.42 | 7.07 | 7.08 | 6.5 | 5985439 |
| 1743110880 | 7.01 | 0.09 | 1.30 | 6.95 | 7.38 | 6.91 | 5469580 |
| 1743024540 | 6.92 | -0.39 | -5.34 | 7.3 | 7.58 | 6.86 | 9576797 |
| 1742938140 | 7.31 | 0.21 | 2.96 | 7.07 | 7.58 | 7.05 | 13849144 |
| 1742851200 | 7.1 | 0.71 | 11.11 | 6.95 | 7.1 | 6.46 | 16707951 |
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
