We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -3.01204819277 | 9.96 | 10.05 | 9.57 | 716080 | 9.83816026 | CS |
| 4 | -1.1 | -10.2230483271 | 10.76 | 11.07 | 9.57 | 1116905 | 10.31248714 | CS |
| 12 | 0.21 | 2.22222222222 | 9.45 | 11.07 | 9.18 | 1104407 | 10.06712125 | CS |
| 26 | -1.14 | -10.5555555556 | 10.8 | 11.64 | 9.18 | 1236628 | 10.36266471 | CS |
| 52 | 1.72 | 21.6624685139 | 7.94 | 12.29 | 6.9 | 1446134 | 9.79978366 | CS |
| 156 | 6.95159997 | 256.668139603 | 2.70840003 | 13.175 | 1.68498002 | 848555 | 8.63698786 | CS |
| 260 | 8.63491499 | 842.360868198 | 1.02508501 | 13.175 | 0.98124001 | 562673 | 7.99681263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 9.66 | -0.11 | -1.13 | 9.8 | 9.9 | 9.65 | 626100 |
| 1713907800 | 9.77 | -0.08 | -0.81 | 9.85 | 9.94 | 9.73 | 580400 |
| 1713821340 | 9.85 | -0.16 | -1.60 | 10.05 | 10.05 | 9.8 | 535200 |
| 1713562200 | 10.01 | 0.24 | 2.46 | 9.76 | 10.01 | 9.73 | 1125400 |
| 1713475800 | 9.77 | -0.12 | -1.21 | 9.96 | 10.05 | 9.71 | 713300 |
| 1713389400 | 9.89 | -0.01 | -0.10 | 10.08 | 10.13 | 9.81 | 650300 |
| 1713302940 | 9.9 | 0.01 | 0.10 | 9.88 | 10.15 | 9.65 | 1079800 |
| 1713216600 | 9.89 | -0.1 | -1.00 | 9.97 | 10.06 | 9.73 | 1118400 |
| 1712957400 | 9.99 | -0.47 | -4.49 | 10.55 | 10.58 | 9.86 | 1711000 |
| 1712870940 | 10.46 | -0.12 | -1.13 | 10.56 | 10.59 | 10.43 | 483500 |
| 1712784540 | 10.58 | -0.2 | -1.86 | 10.75 | 10.75 | 10.5 | 569100 |
| 1712698140 | 10.78 | 0.14 | 1.32 | 10.66 | 10.89 | 10.66 | 1292100 |
| 1712611740 | 10.64 | 0.34 | 3.30 | 10.38 | 10.66 | 10.32 | 789600 |
| 1712352600 | 10.3 | -0.1 | -0.96 | 10.35 | 10.47 | 10.22 | 3229100 |
| 1712266140 | 10.4 | -0.57 | -5.20 | 10.6 | 10.66 | 10.33 | 1069200 |
| 1712179740 | 10.97 | 0.36 | 3.39 | 10.67 | 11.07 | 10.41 | 2258900 |
| 1712093400 | 10.61 | 0.17 | 1.63 | 10.6 | 10.66 | 10.51 | 903700 |
| 1712006940 | 10.44 | -0.16 | -1.51 | 10.6 | 10.74 | 10.4 | 1035500 |
| 1711661400 | 10.6 | -0.11 | -1.03 | 10.76 | 10.84 | 10.25 | 1450600 |
| 1711574940 | 10.71 | 0.28 | 2.68 | 10.43 | 10.76 | 10.32 | 946200 |
| 1711488540 | 10.43 | -0.05 | -0.48 | 10.49 | 10.59 | 10.42 | 497600 |
| 1711402140 | 10.48 | -0.16 | -1.50 | 10.59 | 10.69 | 10.45 | 826600 |
| 1711143000 | 10.64 | 0.18 | 1.72 | 10.56 | 10.67 | 10.48 | 1366900 |
| 1711056600 | 10.46 | -0.07 | -0.66 | 10.5 | 10.6 | 10.42 | 1559000 |
| 1710970200 | 10.53 | 0.26 | 2.53 | 10.3 | 10.53 | 10.17 | 1525700 |
| 1710883740 | 10.27 | 0.06 | 0.59 | 10.25 | 10.29 | 10.15 | 925100 |
| 1710797400 | 10.21 | -0.09 | -0.87 | 10.25 | 10.31 | 10.18 | 1266300 |
| 1710538200 | 10.3 | -0.01 | -0.10 | 10.26 | 10.31 | 10.18 | 952700 |
| 1710451740 | 10.31 | 0.01 | 0.10 | 10.29 | 10.4 | 9.98 | 1539400 |
| 1710365400 | 10.3 | -0.04 | -0.39 | 10.3 | 10.45 | 10.28 | 1008500 |
| 1710278940 | 10.34 | 0.02 | 0.19 | 10.35 | 10.43 | 10.26 | 1132000 |
| 1710192600 | 10.32 | 0.08 | 0.78 | 10.16 | 10.46 | 10.16 | 922400 |
| 1709933400 | 10.24 | 0.23 | 2.30 | 9.96 | 10.25 | 9.92 | 1101200 |
| 1709847000 | 10.01 | 0.03 | 0.30 | 10 | 10.06 | 9.9 | 938900 |
| 1709760540 | 9.98 | 0.06 | 0.60 | 9.92 | 10.1 | 9.88 | 833500 |
| 1709674200 | 9.92 | 0.12 | 1.22 | 9.8 | 10.03 | 9.8 | 1000800 |
| 1709587740 | 9.8 | 0.03 | 0.31 | 9.76 | 9.98 | 9.71 | 1231200 |
| 1709328600 | 9.77 | 0.09 | 0.93 | 9.65 | 9.85 | 9.51 | 1085500 |
| 1709242200 | 9.68 | -0.49 | -4.82 | 10.15 | 10.15 | 9.68 | 2285200 |
| 1709155800 | 10.17 | 0.02 | 0.20 | 10.15 | 10.26 | 10.02 | 855800 |
| 1709069400 | 10.15 | 0.24 | 2.42 | 9.99 | 10.22 | 9.92 | 948400 |
| 1708983000 | 9.91 | -0.03 | -0.30 | 9.94 | 10.1 | 9.84 | 710500 |
| 1708723800 | 9.94 | -0.07 | -0.70 | 10.04 | 10.07 | 9.94 | 994200 |
| 1708637400 | 10.01 | 0.3 | 3.09 | 9.75 | 10.05 | 9.72 | 1403000 |
| 1708550940 | 9.71 | 0.19 | 2.00 | 9.52 | 9.74 | 9.49 | 1039000 |
| 1708464600 | 9.52 | 0.17 | 1.82 | 9.34 | 9.57 | 9.28 | 1574300 |
| 1708378200 | 9.35 | 0.01 | 0.11 | 9.36 | 9.43 | 9.26 | 672900 |
| 1708119000 | 9.34 | 0.05 | 0.54 | 9.31 | 9.38 | 9.22 | 764400 |
| 1708032600 | 9.2899999 | 0.03 | 0.32 | 9.26 | 9.41 | 9.21 | 723100 |
| 1707946200 | 9.26 | -0.14 | -1.49 | 9.42 | 9.48 | 9.19 | 820400 |
| 1707514200 | 9.4 | -0.25 | -2.59 | 9.67 | 9.77 | 9.4 | 1057200 |
| 1707427800 | 9.65 | -0.06 | -0.62 | 9.71 | 9.76 | 9.57 | 1091600 |
| 1707341400 | 9.71 | 0.21 | 2.21 | 9.5 | 9.77 | 9.48 | 1006700 |
| 1707255000 | 9.5 | 0.12 | 1.28 | 9.41 | 9.67 | 9.33 | 1401000 |
| 1707168600 | 9.38 | 0.06 | 0.64 | 9.3 | 9.43 | 9.18 | 1439300 |
| 1706909400 | 9.32 | -0.09 | -0.96 | 9.45 | 9.46 | 9.3 | 1228500 |
| 1706822940 | 9.41 | -0.07 | -0.74 | 9.45 | 9.6199999 | 9.34 | 1055000 |
| 1706736600 | 9.48 | 0 | 0.00 | 9.48 | 9.63 | 9.46 | 1599900 |
| 1706650200 | 9.48 | -0.15 | -1.56 | 9.65 | 9.68 | 9.38 | 1489700 |
| 1706563800 | 9.63 | -0.22 | -2.23 | 9.85 | 9.8699999 | 9.61 | 928300 |
| 1706304600 | 9.85 | -0.07 | -0.71 | 9.92 | 9.92 | 9.77 | 1106500 |
| 1706218200 | 9.92 | -0.13 | -1.29 | 10.04 | 10.1 | 9.91 | 916400 |
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
