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 | -0.73 | -7.02598652551 | 10.39 | 10.85 | 9.55 | 9638360 | 10.07605157 | CS |
| 4 | -0.6 | -5.84795321637 | 10.26 | 10.91 | 9.04 | 8701589 | 10.13342761 | CS |
| 12 | -0.11 | -1.12589559877 | 9.77 | 10.91 | 8.4 | 6644311 | 9.73393018 | CS |
| 26 | 3.1 | 47.256097561 | 6.56 | 10.91 | 6.23 | 7916646 | 9.12588573 | CS |
| 52 | 3.37 | 53.5771065183 | 6.29 | 10.91 | 6.11 | 9615369 | 7.91224967 | CS |
| 156 | -9.62 | -49.8962655602 | 19.28 | 28.06 | 6.03 | 9577428 | 12.27744267 | CS |
| 260 | 2.75 | 39.7973950796 | 6.91 | 28.06 | 5.5 | 9989672 | 12.36909575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 9.67 | -0.04 | -0.41 | 9.7 | 9.82 | 9.63 | 8238500 |
| 1713389400 | 9.71 | -0.66 | -6.36 | 10.42 | 10.44 | 9.7 | 9488900 |
| 1713302940 | 10.37 | -0.01 | -0.10 | 10.4 | 10.85 | 10.34 | 11492500 |
| 1713216600 | 10.38 | 0.43 | 4.32 | 10.05 | 10.68 | 9.84 | 13562600 |
| 1712957400 | 9.95 | -0.44 | -4.23 | 10.39 | 10.39 | 9.92 | 5409300 |
| 1712870940 | 10.39 | -0.07 | -0.67 | 10.35 | 10.51 | 10.22 | 5396900 |
| 1712784540 | 10.46 | -0.3 | -2.79 | 10.75 | 10.77 | 10.29 | 7458100 |
| 1712698140 | 10.76 | 0.14 | 1.32 | 10.7 | 10.91 | 10.5 | 12037800 |
| 1712611740 | 10.62 | 0.35 | 3.41 | 10.29 | 10.64 | 10.24 | 6760800 |
| 1712352600 | 10.27 | 0.07 | 0.69 | 10.24 | 10.45 | 10.2 | 8077600 |
| 1712266140 | 10.2 | 0.16 | 1.59 | 10.25 | 10.34 | 10.07 | 6868100 |
| 1712179740 | 10.04 | -0.12 | -1.18 | 10.18 | 10.26 | 9.89 | 5992700 |
| 1712093400 | 10.16 | -0.04 | -0.39 | 10.22 | 10.29 | 9.99 | 8887800 |
| 1712006940 | 10.2 | -0.11 | -1.07 | 10.28 | 10.35 | 10.09 | 7142400 |
| 1711661400 | 10.31 | 1.17 | 12.80 | 9.4 | 10.45 | 9.32 | 22771300 |
| 1711574940 | 9.14 | -0.24 | -2.56 | 9.34 | 9.34 | 9.0399999 | 6888100 |
| 1711488540 | 9.38 | -0.35 | -3.60 | 9.65 | 9.73 | 9.35 | 5434500 |
| 1711402140 | 9.73 | 0.13 | 1.35 | 9.63 | 9.78 | 9.57 | 3667500 |
| 1711143000 | 9.6 | -0.65 | -6.34 | 10.26 | 10.29 | 9.6 | 9754800 |
| 1711056600 | 10.25 | 0.25 | 2.50 | 10.06 | 10.3 | 10.03 | 4460800 |
| 1710970200 | 10 | 0.09 | 0.91 | 9.96 | 10.06 | 9.84 | 4029100 |
| 1710883740 | 9.91 | -0.05 | -0.50 | 9.95 | 10 | 9.84 | 3003700 |
| 1710797400 | 9.96 | -0.07 | -0.70 | 10.01 | 10.04 | 9.75 | 4147500 |
| 1710538200 | 10.03 | -0.23 | -2.24 | 10.2 | 10.36 | 9.98 | 6388300 |
| 1710451740 | 10.26 | 0.32 | 3.22 | 10.02 | 10.3 | 9.84 | 7078500 |
| 1710365400 | 9.94 | 0.26 | 2.69 | 9.7 | 10.12 | 9.67 | 7317400 |
| 1710278940 | 9.68 | 0.13 | 1.36 | 9.6 | 9.78 | 9.52 | 4249600 |
| 1710192600 | 9.55 | -0.09 | -0.93 | 9.53 | 9.74 | 9.52 | 3429400 |
| 1709933400 | 9.64 | -0.07 | -0.72 | 9.61 | 9.82 | 9.49 | 4201700 |
| 1709847000 | 9.71 | 0.09 | 0.94 | 9.6199999 | 9.77 | 9.55 | 2863800 |
| 1709760540 | 9.6199999 | -0.35 | -3.51 | 10.03 | 10.2 | 9.61 | 6571200 |
| 1709674200 | 9.97 | 0.2 | 2.05 | 9.77 | 10.01 | 9.69 | 4965100 |
| 1709587740 | 9.77 | -0.03 | -0.31 | 9.83 | 9.8699999 | 9.53 | 4664000 |
| 1709328600 | 9.8 | -0.1 | -1.01 | 9.9 | 9.97 | 9.75 | 8492800 |
| 1709242200 | 9.9 | 0.37 | 3.88 | 9.53 | 9.9 | 9.49 | 10588100 |
| 1709155800 | 9.53 | 0.11 | 1.17 | 9.41 | 9.72 | 9.4 | 9180400 |
| 1709069400 | 9.42 | 0.57 | 6.44 | 9.13 | 9.42 | 9.05 | 10906300 |
| 1708983000 | 8.85 | 0.33 | 3.87 | 8.49 | 8.96 | 8.42 | 6370900 |
| 1708723800 | 8.52 | -0.27 | -3.07 | 8.8 | 8.83 | 8.5 | 5871700 |
| 1708637400 | 8.7899999 | 0.11 | 1.27 | 8.73 | 8.86 | 8.68 | 3981500 |
| 1708550940 | 8.68 | 0 | 0.00 | 8.63 | 8.72 | 8.4 | 6200500 |
| 1708464600 | 8.68 | 0 | 0.00 | 8.67 | 8.76 | 8.56 | 5725800 |
| 1708378200 | 8.68 | -0.37 | -4.09 | 9.06 | 9.06 | 8.58 | 9588700 |
| 1708119000 | 9.05 | -0.06 | -0.66 | 9.13 | 9.2 | 8.96 | 3039800 |
| 1708032600 | 9.11 | 0.28 | 3.17 | 8.8699999 | 9.2899999 | 8.84 | 5073000 |
| 1707946200 | 8.83 | -0.17 | -1.89 | 8.96 | 8.97 | 8.81 | 2950300 |
| 1707514200 | 9 | -0.23 | -2.49 | 9.25 | 9.32 | 8.86 | 7999700 |
| 1707427800 | 9.23 | -0.25 | -2.64 | 9.46 | 9.46 | 9.08 | 5107800 |
| 1707341400 | 9.48 | 0.12 | 1.28 | 9.31 | 9.53 | 9.23 | 4116400 |
| 1707255000 | 9.36 | 0.27 | 2.97 | 9.07 | 9.4 | 9.03 | 4314200 |
| 1707168600 | 9.09 | -0.01 | -0.11 | 9.1 | 9.2 | 9 | 3501500 |
| 1706909400 | 9.1 | -0.1 | -1.09 | 9.19 | 9.3 | 9.02 | 6010600 |
| 1706822940 | 9.2 | -0.21 | -2.23 | 9.41 | 9.42 | 9.01 | 9419800 |
| 1706736600 | 9.41 | 0.22 | 2.39 | 9.22 | 9.68 | 9.17 | 5841300 |
| 1706650200 | 9.19 | -0.28 | -2.96 | 9.41 | 9.47 | 9.17 | 3957100 |
| 1706563800 | 9.47 | -0.27 | -2.77 | 9.8 | 9.8 | 9.38 | 3723200 |
| 1706304600 | 9.74 | 0 | 0.00 | 9.77 | 9.86 | 9.61 | 4064000 |
| 1706218200 | 9.74 | 0.11 | 1.14 | 9.63 | 9.89 | 9.57 | 6278800 |
| 1706131800 | 9.63 | 0.28 | 2.99 | 9.41 | 9.8 | 9.35 | 12242800 |
| 1706045400 | 9.35 | 0.17 | 1.85 | 9.19 | 9.47 | 9.11 | 7316500 |
| 1705959000 | 9.18 | -0.07 | -0.76 | 9.24 | 9.33 | 9.07 | 10356000 |
| 1705699800 | 9.25 | 0.15 | 1.65 | 9.09 | 9.25 | 8.92 | 6598100 |
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
