We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 4.72972972973 | 8.88 | 9.33 | 8.03 | 7140800 | 8.62307604 | PR |
| 4 | 0.1 | 1.08695652174 | 9.2 | 9.94 | 8.03 | 4751311 | 9.06905827 | PR |
| 12 | 0.86 | 10.1895734597 | 8.44 | 10.5 | 7.67 | 4670130 | 9.1946936 | PR |
| 26 | 2.1 | 29.1666666667 | 7.2 | 10.5 | 7.2 | 4439676 | 9.11751631 | PR |
| 52 | 2.15 | 30.0699300699 | 7.15 | 11.54 | 6.81 | 5635262 | 9.11854777 | PR |
| 156 | -27.95 | -75.033557047 | 37.25 | 62.33 | 6.81 | 4438096 | 17.64366869 | PR |
| 260 | -5.9 | -38.8157894737 | 15.2 | 62.33 | 6.81 | 3339382 | 20.49919158 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713821340 | 9.13 | 0.13 | 1.44 | 9 | 9.24 | 8.72 | 3702800 |
| 1713562200 | 9 | 0.51 | 6.01 | 8.49 | 9.2 | 8.47 | 8229300 |
| 1713475800 | 8.49 | 0.12 | 1.43 | 8.3699999 | 8.58 | 8.33 | 5138000 |
| 1713389400 | 8.3699999 | -0.05 | -0.59 | 8.51 | 8.6 | 8.03 | 10220300 |
| 1713302940 | 8.42 | -0.51 | -5.71 | 8.88 | 8.88 | 8.41 | 8413600 |
| 1713216600 | 8.93 | -0.32 | -3.46 | 9.27 | 9.27 | 8.91 | 6437800 |
| 1712957400 | 9.25 | -0.08 | -0.86 | 9.25 | 9.38 | 9.19 | 2644200 |
| 1712870940 | 9.33 | 0.16 | 1.74 | 9.18 | 9.44 | 9.11 | 5460700 |
| 1712784540 | 9.17 | -0.35 | -3.68 | 9.45 | 9.48 | 9.15 | 4132600 |
| 1712698140 | 9.52 | 0.13 | 1.38 | 9.43 | 9.74 | 9.36 | 2155600 |
| 1712611740 | 9.39 | -0.19 | -1.98 | 9.56 | 9.61 | 9.32 | 1748300 |
| 1712352600 | 9.58 | -0.12 | -1.24 | 9.74 | 9.84 | 9.55 | 11939700 |
| 1712266140 | 9.7 | 0.3 | 3.19 | 9.33 | 9.94 | 9.33 | 2952100 |
| 1712179740 | 9.4 | 0.13 | 1.40 | 9.28 | 9.5399999 | 9.11 | 3964200 |
| 1712093400 | 9.27 | 0.02 | 0.22 | 9.24 | 9.42 | 9.09 | 3050200 |
| 1712006940 | 9.25 | -0.25 | -2.63 | 9.56 | 9.58 | 9.2 | 3374800 |
| 1711661400 | 9.5 | 0.07 | 0.74 | 9.43 | 9.77 | 9.35 | 2806000 |
| 1711574940 | 9.43 | 0.08 | 0.86 | 9.34 | 9.51 | 9.24 | 2001500 |
| 1711488540 | 9.35 | 0.12 | 1.30 | 9.2 | 9.49 | 9.16 | 1903200 |
| 1711402140 | 9.23 | -0.17 | -1.81 | 9.44 | 9.46 | 9.2 | 1538200 |
| 1711143000 | 9.4 | 0.16 | 1.73 | 9.2 | 9.41 | 9.14 | 2731400 |
| 1711056600 | 9.24 | -0.37 | -3.85 | 9.53 | 9.53 | 9.24 | 2106700 |
| 1710970200 | 9.61 | 0.42 | 4.57 | 9.08 | 9.65 | 9.08 | 5132200 |
| 1710883740 | 9.19 | -0.05 | -0.54 | 9.26 | 9.47 | 9.01 | 4519600 |
| 1710797400 | 9.24 | -0.31 | -3.25 | 9.56 | 9.63 | 9.2 | 7706500 |
| 1710538200 | 9.55 | -0.65 | -6.37 | 10.15 | 10.24 | 9.5399999 | 7234200 |
| 1710451740 | 10.2 | 0.12 | 1.19 | 10.08 | 10.35 | 10.02 | 2775400 |
| 1710365400 | 10.08 | 0.21 | 2.13 | 9.85 | 10.14 | 9.81 | 2403300 |
| 1710278940 | 9.8699999 | 0.25 | 2.60 | 9.77 | 10.02 | 9.63 | 2592400 |
| 1710192600 | 9.6199999 | -0.11 | -1.13 | 9.66 | 9.85 | 9.6 | 5534400 |
| 1709933400 | 9.73 | 0.1 | 1.04 | 9.51 | 9.85 | 9.43 | 2243700 |
| 1709847000 | 9.63 | 0 | 0.00 | 9.63 | 9.69 | 9.47 | 2729900 |
| 1709760540 | 9.63 | -0.03 | -0.31 | 9.7 | 9.89 | 9.56 | 2824900 |
| 1709674200 | 9.66 | -0.15 | -1.53 | 9.83 | 9.94 | 9.46 | 4623600 |
| 1709587740 | 9.81 | -0.47 | -4.57 | 10.3 | 10.3 | 9.81 | 2037600 |
| 1709328600 | 10.28 | 0.11 | 1.08 | 10.17 | 10.32 | 10.04 | 2659800 |
| 1709242200 | 10.17 | -0.03 | -0.29 | 10.17 | 10.2 | 9.94 | 3400200 |
| 1709155800 | 10.2 | -0.12 | -1.16 | 10.24 | 10.43 | 10.14 | 3691300 |
| 1709069400 | 10.32 | 0.15 | 1.47 | 10.23 | 10.5 | 10.13 | 4899700 |
| 1708983000 | 10.17 | 0.12 | 1.19 | 10.01 | 10.27 | 9.78 | 4585600 |
| 1708723800 | 10.05 | 0.13 | 1.31 | 9.94 | 10.09 | 9.7899999 | 6635300 |
| 1708637400 | 9.92 | 0.16 | 1.64 | 9.76 | 10.07 | 9.72 | 7225000 |
| 1708550940 | 9.76 | 0.13 | 1.35 | 9.63 | 9.83 | 9.23 | 3970000 |
| 1708464600 | 9.63 | 0.23 | 2.45 | 9.34 | 9.66 | 9.25 | 5412200 |
| 1708378200 | 9.4 | 0.06 | 0.64 | 9.2899999 | 9.41 | 9.1 | 3295900 |
| 1708119000 | 9.34 | 0.23 | 2.52 | 9.1199999 | 9.52 | 8.98 | 5005400 |
| 1708032600 | 9.11 | 0.23 | 2.59 | 8.91 | 9.53 | 8.91 | 11090800 |
| 1707946200 | 8.88 | 0.26 | 3.02 | 8.55 | 8.89 | 8.46 | 4734400 |
| 1707514200 | 8.6199999 | 0.6 | 7.48 | 8.02 | 8.67 | 7.93 | 12262000 |
| 1707427800 | 8.02 | -0.11 | -1.35 | 7.95 | 8.25 | 7.67 | 10733300 |
| 1707341400 | 8.13 | -0.09 | -1.09 | 8.23 | 8.35 | 8.02 | 3528400 |
| 1707255000 | 8.22 | 0.15 | 1.86 | 8.09 | 8.34 | 8.09 | 2164800 |
| 1707168600 | 8.07 | -0.22 | -2.65 | 8.27 | 8.39 | 7.95 | 5702100 |
| 1706909400 | 8.2899999 | -0.11 | -1.31 | 8.3699999 | 8.61 | 8.1 | 4570100 |
| 1706822940 | 8.4 | -0.18 | -2.10 | 8.6 | 8.63 | 8.21 | 4992700 |
| 1706736600 | 8.58 | 0.25 | 3.00 | 8.3699999 | 8.83 | 8.3 | 3737000 |
| 1706650200 | 8.33 | -0.11 | -1.30 | 8.44 | 8.45 | 8.25 | 2892500 |
| 1706563800 | 8.44 | -0.23 | -2.65 | 8.7 | 8.7 | 8.36 | 2204300 |
| 1706304600 | 8.67 | -0.12 | -1.37 | 8.78 | 8.8 | 8.6199999 | 1610200 |
| 1706218200 | 8.7899999 | 0.25 | 2.93 | 8.5399999 | 8.85 | 8.43 | 2254900 |
| 1706131800 | 8.5399999 | 0.21 | 2.52 | 8.4 | 8.64 | 8.23 | 3615800 |
| 1706045400 | 8.33 | 0.22 | 2.71 | 8.17 | 8.39 | 8.15 | 3317500 |
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
