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 | -1.71 | -17.2552976791 | 9.91 | 10.68 | 8.11 | 31347940 | 9.27442972 | PR |
| 4 | -1.87 | -18.5700099305 | 10.07 | 10.73 | 8.11 | 16236616 | 9.72861026 | PR |
| 12 | -1.03 | -11.1592632719 | 9.23 | 11.27 | 8.11 | 14114756 | 9.96852631 | PR |
| 26 | 2.32 | 39.4557823129 | 5.88 | 11.27 | 5.85 | 13100941 | 9.02603688 | PR |
| 52 | 1.1 | 15.4929577465 | 7.1 | 11.27 | 5.84 | 12036371 | 8.11805703 | PR |
| 156 | -14.3 | -63.5555555556 | 22.5 | 24.36 | 5.84 | 17076907 | 11.69039026 | PR |
| 260 | -0.51 | -5.85533869116 | 8.71 | 24.36 | 3.78 | 17485787 | 10.99884099 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 8.19 | -0.32 | -3.76 | 8.39 | 8.4 | 8.11 | 20222500 |
| 1714080540 | 8.51 | -0.22 | -2.52 | 8.72 | 8.8 | 8.47 | 15263600 |
| 1713994200 | 8.73 | -0.34 | -3.75 | 9.15 | 9.23 | 8.5399999 | 40410900 |
| 1713907800 | 9.07 | -1.5 | -14.19 | 10 | 10.08 | 9.05 | 61034400 |
| 1713821340 | 10.57 | 0.25 | 2.42 | 10.33 | 10.68 | 10.13 | 17164300 |
| 1713562200 | 10.32 | 0.37 | 3.72 | 9.91 | 10.5 | 9.8699999 | 22866500 |
| 1713475800 | 9.95 | 0.09 | 0.91 | 9.91 | 10.14 | 9.88 | 8762300 |
| 1713389400 | 9.86 | -0.2 | -1.99 | 10.23 | 10.24 | 9.77 | 12124600 |
| 1713302940 | 10.06 | -0.17 | -1.66 | 10.06 | 10.1 | 9.83 | 16759100 |
| 1713216600 | 10.23 | 0.05 | 0.49 | 10.27 | 10.46 | 10.06 | 12245600 |
| 1712957400 | 10.18 | -0.09 | -0.88 | 10.36 | 10.63 | 10.1 | 12374200 |
| 1712870940 | 10.27 | -0.07 | -0.68 | 10.39 | 10.39 | 10.1 | 6619600 |
| 1712784540 | 10.34 | -0.28 | -2.64 | 10.59 | 10.59 | 10.29 | 10004200 |
| 1712698140 | 10.62 | 0.09 | 0.85 | 10.68 | 10.73 | 10.49 | 12671000 |
| 1712611740 | 10.53 | 0.6 | 6.04 | 10.02 | 10.56 | 10.01 | 14503200 |
| 1712352600 | 9.93 | -0.2 | -1.97 | 10.19 | 10.2 | 9.88 | 8748500 |
| 1712266140 | 10.13 | -0.07 | -0.69 | 10.4 | 10.47 | 10.11 | 10500700 |
| 1712179740 | 10.2 | -0.04 | -0.39 | 10.2 | 10.36 | 10.07 | 10805400 |
| 1712093400 | 10.24 | 0.19 | 1.89 | 10.11 | 10.32 | 10.05 | 8748300 |
| 1712006940 | 10.05 | 0.07 | 0.70 | 10.07 | 10.21 | 10.02 | 6889300 |
| 1711661400 | 9.98 | -0.07 | -0.70 | 10.04 | 10.15 | 9.94 | 5689800 |
| 1711574940 | 10.05 | 0.13 | 1.31 | 9.94 | 10.12 | 9.83 | 6813600 |
| 1711488540 | 9.92 | 0 | 0.00 | 9.94 | 10.04 | 9.85 | 5865600 |
| 1711402140 | 9.92 | -0.17 | -1.68 | 10.1 | 10.24 | 9.92 | 5678400 |
| 1711143000 | 10.09 | -0.2 | -1.94 | 10.27 | 10.33 | 10.02 | 3701600 |
| 1711056600 | 10.29 | -0.11 | -1.06 | 10.43 | 10.44 | 10.27 | 3416000 |
| 1710970200 | 10.4 | 0.22 | 2.16 | 10.19 | 10.4 | 10.06 | 5473400 |
| 1710883740 | 10.18 | 0.22 | 2.21 | 10.03 | 10.28 | 10.03 | 16643600 |
| 1710797400 | 9.96 | 0.21 | 2.15 | 9.7899999 | 10 | 9.76 | 19369000 |
| 1710538200 | 9.75 | -0.14 | -1.42 | 9.84 | 9.84 | 9.5399999 | 23128600 |
| 1710451740 | 9.89 | -0.18 | -1.79 | 10.03 | 10.08 | 9.81 | 8723900 |
| 1710365400 | 10.07 | -0.11 | -1.08 | 10.13 | 10.23 | 9.95 | 19844400 |
| 1710278940 | 10.18 | -0.18 | -1.74 | 10.4 | 10.53 | 10.16 | 12661100 |
| 1710192600 | 10.36 | -0.5 | -4.60 | 10.75 | 10.77 | 10.26 | 15396500 |
| 1709933400 | 10.86 | 0.23 | 2.16 | 10.53 | 10.88 | 10.38 | 9929700 |
| 1709847000 | 10.63 | -0.12 | -1.12 | 10.78 | 10.81 | 10.59 | 5519500 |
| 1709760540 | 10.75 | 0.01 | 0.09 | 10.74 | 10.91 | 10.65 | 8254200 |
| 1709674200 | 10.74 | 0.04 | 0.37 | 10.74 | 10.74 | 10.57 | 7822500 |
| 1709587740 | 10.7 | -0.41 | -3.69 | 11.09 | 11.09 | 10.63 | 12020700 |
| 1709328600 | 11.11 | 0.04 | 0.36 | 11.02 | 11.27 | 11 | 11319800 |
| 1709242200 | 11.07 | 0.12 | 1.10 | 10.89 | 11.13 | 10.84 | 14622100 |
| 1709155800 | 10.95 | 0.11 | 1.01 | 10.78 | 11 | 10.72 | 8237600 |
| 1709069400 | 10.84 | 0.17 | 1.59 | 10.79 | 10.92 | 10.76 | 8570200 |
| 1708983000 | 10.67 | -0.03 | -0.28 | 10.58 | 10.8 | 10.54 | 13929700 |
| 1708723800 | 10.7 | 0.05 | 0.47 | 10.66 | 10.7 | 10.52 | 12143900 |
| 1708637400 | 10.65 | 0.3 | 2.90 | 10.4 | 10.65 | 10.38 | 17155600 |
| 1708550940 | 10.35 | 0.02 | 0.19 | 10.28 | 10.38 | 9.98 | 15380400 |
| 1708464600 | 10.33 | 0.17 | 1.67 | 10.18 | 10.63 | 10.18 | 34748900 |
| 1708378200 | 10.16 | 0.05 | 0.49 | 10 | 10.21 | 9.82 | 9529400 |
| 1708119000 | 10.11 | 0.23 | 2.33 | 9.9 | 10.29 | 9.83 | 20479700 |
| 1708032600 | 9.88 | 0.52 | 5.56 | 9.38 | 9.89 | 9.35 | 38116700 |
| 1707946200 | 9.36 | 0.08 | 0.86 | 9.22 | 9.36 | 9.11 | 10012000 |
| 1707514200 | 9.28 | -0.12 | -1.28 | 9.67 | 9.77 | 9.01 | 31510500 |
| 1707427800 | 9.4 | 0.07 | 0.75 | 9.33 | 9.46 | 9.27 | 16579800 |
| 1707341400 | 9.33 | 0.11 | 1.19 | 9.23 | 9.39 | 9.13 | 9450700 |
| 1707255000 | 9.22 | 0.13 | 1.43 | 9.11 | 9.27 | 9.1 | 10333900 |
| 1707168600 | 9.09 | 0 | 0.00 | 9.06 | 9.17 | 9.01 | 8194000 |
| 1706909400 | 9.09 | -0.14 | -1.52 | 9.23 | 9.3 | 9.06 | 9778400 |
| 1706822940 | 9.23 | 0.04 | 0.44 | 9.18 | 9.2899999 | 9.1 | 10043300 |
| 1706736600 | 9.19 | 0.1 | 1.10 | 9.05 | 9.3 | 9.03 | 10581600 |
| 1706650200 | 9.09 | -0.21 | -2.26 | 9.25 | 9.26 | 9.09 | 7991600 |
| 1706563800 | 9.3 | -0.2 | -2.11 | 9.5399999 | 9.5399999 | 9.14 | 10409400 |
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
