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 | 0.05 | 0.478468899522 | 10.45 | 10.66 | 9.84 | 4339466 | 10.15710703 | DR |
| 4 | 0.29 | 2.84035259549 | 10.21 | 10.69 | 9.55 | 4065490 | 10.06775111 | DR |
| 12 | 0.91 | 9.48905109489 | 9.59 | 10.69 | 8.95 | 3332797 | 9.86802341 | DR |
| 26 | 3.68 | 53.9589442815 | 6.82 | 10.69 | 6.66 | 4056609 | 8.62522196 | DR |
| 52 | 4.12 | 64.5768025078 | 6.38 | 10.69 | 5.48 | 3653308 | 7.95622724 | DR |
| 156 | 4.12 | 64.5768025078 | 6.38 | 10.69 | 5.48 | 3653308 | 7.95622724 | DR |
| 260 | 4.12 | 64.5768025078 | 6.38 | 10.69 | 5.48 | 3653308 | 7.95622724 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717709400 | 10.56 | 0.34 | 3.33 | 10.31 | 10.56 | 10.26 | 1663619 |
| 1717622940 | 10.22 | 0.24 | 2.40 | 10.04 | 10.32 | 10.04 | 2904978 |
| 1717536600 | 9.98 | -0.22 | -2.16 | 10.17 | 10.23 | 9.84 | 4654049 |
| 1717450200 | 10.2 | -0.08 | -0.78 | 10.33 | 10.44 | 10.05 | 7033074 |
| 1717191000 | 10.28 | 0.18 | 1.78 | 10.45 | 10.66 | 10.16 | 2765762 |
| 1717018140 | 10.1 | -0.23 | -2.23 | 10.42 | 10.44 | 10.1 | 1487085 |
| 1716931740 | 10.33 | 0.13 | 1.27 | 10.11 | 10.46 | 9.99 | 3655530 |
| 1716845340 | 10.2 | 0.15 | 1.49 | 10.02 | 10.29 | 10.01 | 795018 |
| 1716586200 | 10.05 | 0.08 | 0.80 | 9.89 | 10.18 | 9.81 | 1610774 |
| 1716499800 | 9.97 | -0.03 | -0.30 | 10.04 | 10.15 | 9.85 | 2354425 |
| 1716413340 | 10 | -0.18 | -1.77 | 10.37 | 10.38 | 9.93 | 8792224 |
| 1716327000 | 10.18 | 0.3 | 3.04 | 9.88 | 10.22 | 9.77 | 5080647 |
| 1716240600 | 9.88 | 0.02 | 0.20 | 9.93 | 9.97 | 9.75 | 2965897 |
| 1715981400 | 9.86 | -0.21 | -2.09 | 10.04 | 10.12 | 9.7899999 | 10407723 |
| 1715895000 | 10.07 | -0.22 | -2.14 | 10.3 | 10.35 | 9.99 | 1755458 |
| 1715808600 | 10.29 | 0.51 | 5.21 | 10.12 | 10.69 | 9.98 | 10432820 |
| 1715722200 | 9.78 | 0.08 | 0.82 | 9.7 | 9.83 | 9.55 | 3261163 |
| 1715635800 | 9.7 | -0.38 | -3.77 | 10.08 | 10.09 | 9.67 | 3101815 |
| 1715376600 | 10.08 | -0.02 | -0.20 | 10.1 | 10.17 | 10.02 | 1905582 |
| 1715290140 | 10.1 | -0.03 | -0.30 | 10.21 | 10.24 | 10 | 2280289 |
| 1715203800 | 10.13 | 0.09 | 0.90 | 10.03 | 10.2 | 10 | 3979782 |
| 1715117400 | 10.04 | -0.08 | -0.79 | 10.1 | 10.12 | 9.99 | 1839047 |
| 1715031000 | 10.12 | 0.3 | 3.05 | 9.89 | 10.12 | 9.88 | 2593557 |
| 1714771800 | 9.82 | 0.57 | 6.16 | 9.32 | 9.9 | 9.31 | 3908514 |
| 1714685400 | 9.25 | -0.15 | -1.60 | 9.41 | 9.5 | 9.23 | 2239716 |
| 1714512600 | 9.4 | 0.06 | 0.64 | 9.36 | 9.52 | 9.3 | 2199792 |
| 1714426200 | 9.34 | -0.04 | -0.43 | 9.38 | 9.47 | 9.24 | 1344214 |
| 1714167000 | 9.38 | 0.03 | 0.32 | 9.36 | 9.47 | 9.26 | 4853173 |
| 1714080540 | 9.35 | 0.17 | 1.85 | 9.14 | 9.4 | 8.95 | 3367566 |
| 1713994200 | 9.18 | -0.21 | -2.24 | 9.43 | 9.49 | 9.02 | 2367533 |
| 1713907800 | 9.39 | 0.29 | 3.19 | 9.11 | 9.39 | 9.03 | 1741769 |
| 1713821340 | 9.1 | 0.09 | 1.00 | 9.07 | 9.2899999 | 9.0399999 | 3215855 |
| 1713562200 | 9.01 | -0.34 | -3.64 | 9.35 | 9.35 | 8.98 | 5652838 |
| 1713475800 | 9.35 | -0.07 | -0.74 | 9.35 | 9.53 | 9.26 | 1853988 |
| 1713389400 | 9.42 | -0.05 | -0.53 | 9.5 | 9.56 | 9.3699999 | 1886022 |
| 1713302940 | 9.47 | -0.06 | -0.63 | 9.42 | 9.59 | 9.38 | 3260215 |
| 1713216600 | 9.53 | -0.09 | -0.94 | 9.6199999 | 9.7899999 | 9.41 | 2160974 |
| 1712957400 | 9.6199999 | -0.23 | -2.34 | 9.8699999 | 9.8699999 | 9.5399999 | 3851866 |
| 1712870940 | 9.85 | 0.21 | 2.18 | 9.7 | 9.92 | 9.67 | 1655814 |
| 1712784540 | 9.64 | -0.25 | -2.53 | 9.84 | 9.89 | 9.53 | 2966470 |
| 1712698140 | 9.89 | -0.15 | -1.49 | 10.02 | 10.05 | 9.77 | 1841563 |
| 1712611740 | 10.04 | -0.1 | -0.99 | 10.17 | 10.21 | 10.01 | 1348505 |
| 1712352600 | 10.14 | 0.24 | 2.42 | 9.9 | 10.18 | 9.85 | 6150355 |
| 1712266140 | 9.9 | -0.04 | -0.40 | 9.96 | 10.1 | 9.85 | 2601120 |
| 1712179740 | 9.94 | 0.01 | 0.10 | 9.94 | 10.09 | 9.88 | 1434931 |
| 1712093400 | 9.93 | 0.03 | 0.30 | 9.76 | 9.95 | 9.66 | 2313130 |
| 1712006940 | 9.9 | 0 | 0.00 | 9.96 | 10.03 | 9.83 | 3308309 |
| 1711661400 | 9.9 | -0.02 | -0.20 | 9.92 | 9.98 | 9.75 | 2749403 |
| 1711574940 | 9.92 | -0.22 | -2.17 | 10.14 | 10.19 | 9.68 | 5074681 |
| 1711488540 | 10.14 | 0.06 | 0.60 | 10.08 | 10.15 | 10.03 | 3529749 |
| 1711402140 | 10.08 | -0.05 | -0.49 | 10.19 | 10.2 | 10.03 | 2947810 |
| 1711143000 | 10.13 | -0.02 | -0.20 | 10.18 | 10.19 | 10.03 | 1784475 |
| 1711056600 | 10.15 | 0.04 | 0.40 | 10.18 | 10.24 | 10.07 | 2148758 |
| 1710970200 | 10.11 | 0.22 | 2.22 | 9.91 | 10.15 | 9.8 | 5190099 |
| 1710883740 | 9.89 | 0.09 | 0.92 | 9.78 | 9.96 | 9.66 | 4537820 |
| 1710797400 | 9.8 | 0.19 | 1.98 | 9.7 | 9.83 | 9.66 | 3744221 |
| 1710538200 | 9.61 | -0.03 | -0.31 | 9.64 | 9.64 | 9.5 | 2407024 |
| 1710451740 | 9.64 | 0.12 | 1.26 | 9.59 | 9.67 | 9.5399999 | 2674436 |
| 1710365400 | 9.52 | 0.16 | 1.71 | 9.42 | 9.66 | 9.4 | 2091149 |
| 1710278940 | 9.36 | -0.2 | -2.09 | 9.58 | 9.58 | 9.27 | 5073837 |
| 1710192600 | 9.56 | 0.41 | 4.48 | 9.19 | 9.63 | 9.18 | 4817348 |
| 1709933400 | 9.15 | -0.34 | -3.58 | 9.51 | 9.65 | 9.1199999 | 3411630 |
| 1709847000 | 9.49 | 0.3 | 3.26 | 9.25 | 9.49 | 9.22 | 7003591 |
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
