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 | 1.04 | 8.7986463621 | 11.82 | 13.27 | 11.44 | 33058 | 12.59550369 | DR |
| 4 | 1.9 | 17.3357664234 | 10.96 | 13.27 | 10.59 | 16249 | 12.02539469 | DR |
| 12 | 4.8 | 59.5533498759 | 8.06 | 13.27 | 7.99 | 21725 | 10.71647917 | DR |
| 26 | 4.23 | 49.0150637312 | 8.63 | 13.27 | 6.7 | 46009 | 8.16474759 | DR |
| 52 | -2.63 | -16.9786959329 | 15.49 | 17.41 | 6.7 | 43363 | 8.70619024 | DR |
| 156 | -41.14 | -76.1851851852 | 54 | 84.52 | 6.7 | 37320 | 16.98505912 | DR |
| 260 | -43.66 | -77.2469922151 | 56.52 | 84.52 | 6.7 | 38093 | 17.97196971 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 12.86 | -0.13 | -1.00 | 12.99 | 13.07 | 12.7 | 9320 |
| 1714080540 | 12.99 | -0.03 | -0.23 | 13.02 | 13.1 | 12.86 | 57387 |
| 1713994200 | 13.02 | 0.31 | 2.44 | 12.98 | 13.27 | 12.91 | 13897 |
| 1713907800 | 12.71 | 0.35 | 2.83 | 12.56 | 12.86 | 12.56 | 26022 |
| 1713821340 | 12.36 | 0.89 | 7.76 | 12.46 | 12.86 | 12.01 | 50559 |
| 1713562200 | 11.47 | -0.37 | -3.13 | 11.82 | 11.82 | 11.44 | 17424 |
| 1713475800 | 11.84 | 0.14 | 1.20 | 11.84 | 12.14 | 11.81 | 14417 |
| 1713389400 | 11.7 | -0.24 | -2.01 | 11.62 | 11.71 | 11.62 | 2770 |
| 1713302940 | 11.94 | 0.86 | 7.76 | 11.08 | 12.03 | 11.08 | 32167 |
| 1713216600 | 11.08 | 0.07 | 0.64 | 11.01 | 11.08 | 10.87 | 7832 |
| 1712957400 | 11.01 | -0.33 | -2.91 | 11.37 | 11.37 | 10.96 | 3488 |
| 1712870940 | 11.34 | -0.26 | -2.24 | 11.38 | 11.4 | 11.29 | 4267 |
| 1712784540 | 11.6 | 0.19 | 1.67 | 11.43 | 11.8 | 11.31 | 18613 |
| 1712698140 | 11.41 | 0.15 | 1.33 | 11.26 | 11.45 | 11.26 | 2074 |
| 1712611740 | 11.26 | 0.11 | 0.99 | 11.24 | 11.38 | 11.17 | 7464 |
| 1712352600 | 11.15 | 0.35 | 3.24 | 11 | 11.23 | 11 | 4287 |
| 1712266140 | 10.8 | 0.12 | 1.12 | 10.59 | 11.21 | 10.59 | 21472 |
| 1712179740 | 10.68 | -0.33 | -3.00 | 11.01 | 11.16 | 10.63 | 6795 |
| 1712093400 | 11.01 | 0.31 | 2.90 | 10.75 | 11.08 | 10.64 | 11821 |
| 1712006940 | 10.7 | -0.12 | -1.11 | 10.96 | 10.96 | 10.65 | 5979 |
| 1711661400 | 10.82 | 0.08 | 0.74 | 10.64 | 10.9 | 10.55 | 13631 |
| 1711574940 | 10.74 | -0.38 | -3.42 | 11.02 | 11.07 | 10.59 | 10341 |
| 1711488540 | 11.12 | 0.17 | 1.55 | 10.89 | 11.3 | 10.89 | 14381 |
| 1711402140 | 10.95 | 0.09 | 0.83 | 11.03 | 11.1 | 10.8 | 20136 |
| 1711143000 | 10.86 | -0.02 | -0.18 | 10.66 | 10.99 | 10.66 | 12792 |
| 1711056600 | 10.88 | -0.26 | -2.33 | 11.27 | 11.36 | 10.88 | 7132 |
| 1710970200 | 11.14 | -0.04 | -0.36 | 11.19 | 11.33 | 11.05 | 11738 |
| 1710883740 | 11.18 | -0.38 | -3.29 | 11.48 | 11.54 | 10.91 | 49404 |
| 1710797400 | 11.56 | -0.02 | -0.17 | 11.7 | 11.94 | 11.55 | 4251 |
| 1710538200 | 11.58 | -0.54 | -4.46 | 11.98 | 11.98 | 11.58 | 22766 |
| 1710451740 | 12.12 | 0.12 | 1.00 | 12.3 | 12.55 | 11.97 | 45896 |
| 1710365400 | 12 | 0.44 | 3.81 | 11.56 | 12.21 | 11.54 | 29144 |
| 1710278940 | 11.56 | -0.11 | -0.94 | 11.68 | 11.83 | 11.49 | 12672 |
| 1710192600 | 11.67 | 0.12 | 1.04 | 11.42 | 11.79 | 11.42 | 27126 |
| 1709933400 | 11.55 | -0.12 | -1.03 | 11.77 | 11.93 | 11.46 | 20547 |
| 1709847000 | 11.67 | -0.07 | -0.60 | 11.7 | 11.75 | 11.51 | 41619 |
| 1709760540 | 11.74 | 0.73 | 6.63 | 11.11 | 11.77 | 11.11 | 44483 |
| 1709674200 | 11.01 | 0.27 | 2.51 | 10.78 | 11.05 | 10.67 | 42766 |
| 1709587740 | 10.74 | 0.63 | 6.23 | 10.2 | 11.43 | 9.95 | 105306 |
| 1709328600 | 10.11 | 0.46 | 4.77 | 9.73 | 10.19 | 9.71 | 14021 |
| 1709242200 | 9.65 | 0.19 | 2.01 | 9.35 | 9.8 | 9.35 | 12799 |
| 1709155800 | 9.46 | 0.22 | 2.38 | 9.16 | 9.77 | 9.1 | 21655 |
| 1709069400 | 9.24 | 0.24 | 2.67 | 9.14 | 9.45 | 9.09 | 9030 |
| 1708983000 | 9 | 0.03 | 0.33 | 8.97 | 9.05 | 8.93 | 33060 |
| 1708723800 | 8.97 | 0.08 | 0.90 | 8.71 | 9.08 | 8.67 | 29140 |
| 1708637400 | 8.89 | 0.17 | 1.95 | 8.93 | 8.97 | 8.65 | 30166 |
| 1708550940 | 8.72 | -0.05 | -0.57 | 8.75 | 8.81 | 8.68 | 16254 |
| 1708464600 | 8.77 | -0.24 | -2.66 | 8.92 | 9.1 | 8.72 | 44324 |
| 1708378200 | 9.01 | 0.1 | 1.12 | 8.91 | 9.01 | 8.91 | 3588 |
| 1708119000 | 8.91 | 0.16 | 1.83 | 8.9 | 9.14 | 8.85 | 46052 |
| 1708032600 | 8.75 | 0.24 | 2.82 | 8.66 | 8.77 | 8.56 | 12603 |
| 1707946200 | 8.51 | -0.15 | -1.73 | 8.41 | 8.51 | 8.3699999 | 10036 |
| 1707514200 | 8.66 | 0.01 | 0.12 | 8.69 | 8.69 | 8.5 | 34883 |
| 1707427800 | 8.65 | 0.05 | 0.58 | 8.6 | 8.74 | 8.59 | 6495 |
| 1707341400 | 8.6 | 0.22 | 2.63 | 8.39 | 8.69 | 8.38 | 16952 |
| 1707255000 | 8.38 | 0.03 | 0.36 | 8.35 | 8.45 | 8.25 | 3359 |
| 1707168600 | 8.35 | 0.02 | 0.24 | 8.28 | 8.39 | 8.24 | 11686 |
| 1706909400 | 8.33 | 0.42 | 5.31 | 8.06 | 8.44 | 7.99 | 37374 |
| 1706822940 | 7.91 | 0.34 | 4.49 | 7.6 | 7.96 | 7.6 | 17068 |
| 1706736600 | 7.57 | -0.22 | -2.82 | 7.73 | 7.73 | 7.57 | 3842 |
| 1706650200 | 7.79 | -0.21 | -2.63 | 8.01 | 8.1 | 7.73 | 51071 |
| 1706563800 | 8 | 0.21 | 2.70 | 7.79 | 8 | 7.71 | 36210 |
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
