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 | -0.0148 | -0.160346695558 | 9.23 | 9.2446 | 9.17 | 55627 | 9.20667711 | SP |
| 4 | -0.0148 | -0.160346695558 | 9.23 | 9.34 | 9.165 | 40768 | 9.22055617 | SP |
| 12 | 0.0352 | 0.383442265795 | 9.18 | 9.34 | 9.12 | 93226 | 9.19619082 | SP |
| 26 | 0.0252 | 0.274211099021 | 9.19 | 9.34 | 9.02 | 64720 | 9.18973921 | SP |
| 52 | 0.1052 | 1.15477497256 | 9.11 | 9.34 | 8.95 | 46607 | 9.16801851 | SP |
| 156 | 0.0252 | 0.274211099021 | 9.19 | 9.67 | 8.31 | 42125 | 8.99011705 | SP |
| 260 | -0.4817 | -4.96756695439 | 9.6969 | 10.82 | 8.31 | 57119 | 9.41263986 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 9.17 | -0.03 | -0.33 | 9.2 | 9.23 | 9.17 | 38092 |
| 1743028200 | 9.2 | -0.03 | -0.27 | 9.225 | 9.23 | 9.19 | 23579 |
| 1742941800 | 9.225 | 0.01 | 0.16 | 9.23 | 9.24 | 9.2114 | 24255 |
| 1742855400 | 9.21 | -0 | -0.03 | 9.22 | 9.2446 | 9.21 | 44884 |
| 1742596200 | 9.2132 | -0.02 | -0.18 | 9.23 | 9.23 | 9.18 | 147324 |
| 1742509800 | 9.23 | 0.03 | 0.33 | 9.19 | 9.23 | 9.18 | 34635 |
| 1742423400 | 9.2 | -0.01 | -0.05 | 9.23 | 9.23 | 9.19 | 13201 |
| 1742337000 | 9.205 | 0.01 | 0.11 | 9.21 | 9.22 | 9.19 | 70045 |
| 1742250600 | 9.1952 | -0.01 | -0.08 | 9.1649999 | 9.22 | 9.1649999 | 12142 |
| 1741991400 | 9.2024 | -0.02 | -0.21 | 9.2 | 9.2199 | 9.19 | 31350 |
| 1741905000 | 9.2222 | -0.01 | -0.14 | 9.235 | 9.235 | 9.22 | 20409 |
| 1741818600 | 9.235 | -0.01 | -0.05 | 9.23 | 9.26 | 9.23 | 38363 |
| 1741732200 | 9.24 | 0.01 | 0.11 | 9.27 | 9.2799 | 9.22 | 81764 |
| 1741645800 | 9.23 | -0.01 | -0.11 | 9.27 | 9.27 | 9.2 | 67350 |
| 1741390200 | 9.24 | 0.02 | 0.22 | 9.34 | 9.34 | 9.23 | 5183 |
| 1741303800 | 9.22 | -0.03 | -0.32 | 9.23 | 9.26 | 9.21 | 91544 |
| 1741217400 | 9.25 | -0.03 | -0.32 | 9.23 | 9.27 | 9.23 | 13061 |
| 1741131000 | 9.28 | 0.01 | 0.16 | 9.28 | 9.28 | 9.24 | 4900 |
| 1741044600 | 9.265 | 0.01 | 0.05 | 9.27 | 9.27 | 9.23 | 26056 |
| 1740785400 | 9.26 | 0.01 | 0.11 | 9.23 | 9.28 | 9.23 | 27228 |
| 1740699000 | 9.25 | 0.03 | 0.33 | 9.2 | 9.25 | 9.2 | 8429 |
| 1740612600 | 9.22 | -0.01 | -0.05 | 9.24 | 9.24 | 9.22 | 3646 |
| 1740526200 | 9.225 | 0.01 | 0.16 | 9.2 | 9.2281 | 9.2 | 7275 |
| 1740439800 | 9.21 | 0.01 | 0.11 | 9.23 | 9.23 | 9.2 | 21315 |
| 1740180600 | 9.2 | -0.02 | -0.22 | 9.18 | 9.24 | 9.18 | 36623 |
| 1740094200 | 9.22 | -0.01 | -0.11 | 9.23 | 9.23 | 9.2 | 624156 |
| 1740007800 | 9.23 | 0.02 | 0.22 | 9.21 | 9.23 | 9.19 | 413233 |
| 1739921400 | 9.21 | -0.01 | -0.11 | 9.24 | 9.24 | 9.205 | 84494 |
| 1739575800 | 9.22 | -0.02 | -0.22 | 9.2 | 9.23 | 9.1815 | 49768 |
| 1739489400 | 9.24 | 0.02 | 0.22 | 9.22 | 9.24 | 9.2 | 258559 |
| 1739403000 | 9.22 | -0.03 | -0.32 | 9.21 | 9.23 | 9.21 | 41456 |
| 1739316600 | 9.25 | 0.03 | 0.28 | 9.23 | 9.25 | 9.19 | 41995 |
| 1739230200 | 9.224 | -0.01 | -0.07 | 9.23 | 9.24 | 9.21 | 137330 |
| 1738971000 | 9.23 | -0.02 | -0.22 | 9.25 | 9.25 | 9.22 | 8913 |
| 1738884600 | 9.25 | 0.01 | 0.11 | 9.28 | 9.28 | 9.2201 | 21857 |
| 1738798200 | 9.24 | -0.01 | -0.11 | 9.23 | 9.25 | 9.22 | 15763 |
| 1738711800 | 9.25 | 0.04 | 0.43 | 9.21 | 9.25 | 9.21 | 39788 |
| 1738625400 | 9.21 | -0.01 | -0.11 | 9.22 | 9.22 | 9.1972 | 43824 |
| 1738366200 | 9.22 | 0.03 | 0.33 | 9.25 | 9.25 | 9.19 | 42678 |
| 1738279800 | 9.19 | -0.03 | -0.33 | 9.21 | 9.23 | 9.18 | 30948 |
| 1738193400 | 9.22 | -0.01 | -0.11 | 9.26 | 9.26 | 9.17 | 72945 |
| 1738107000 | 9.23 | 0.06 | 0.69 | 9.2 | 9.23 | 9.17 | 32151 |
| 1738020600 | 9.1669 | 0 | 0.01 | 9.16 | 9.1968 | 9.16 | 265484 |
| 1737761400 | 9.166 | -0.01 | -0.15 | 9.195 | 9.195 | 9.1534 | 47617 |
| 1737675000 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1737588600 | 9.18 | -0.01 | -0.11 | 9.15 | 9.2 | 9.15 | 47235 |
| 1737502200 | 9.19 | -0.01 | -0.11 | 9.26 | 9.26 | 9.17 | 230125 |
| 1737156600 | 9.2 | 0.03 | 0.33 | 9.175 | 9.2 | 9.1535 | 41677 |
| 1737070200 | 9.17 | 0.01 | 0.05 | 9.14 | 9.21 | 9.14 | 33790 |
| 1736983800 | 9.1649999 | -0.01 | -0.05 | 9.18 | 9.18 | 9.1502 | 27552 |
| 1736897400 | 9.17 | 0.02 | 0.16 | 9.19 | 9.2 | 9.14 | 108412 |
| 1736811000 | 9.155 | 0 | 0.05 | 9.17 | 9.2 | 9.14 | 1434857 |
| 1736551800 | 9.15 | -0.01 | -0.11 | 9.18 | 9.18 | 9.1199999 | 13242 |
| 1736379000 | 9.16 | -0.01 | -0.05 | 9.1649999 | 9.1649999 | 9.13 | 12980 |
| 1736292600 | 9.1649999 | 0 | 0.00 | 9.2 | 9.2 | 9.15 | 24246 |
| 1736206200 | 9.1649999 | -0.01 | -0.05 | 9.19 | 9.19 | 9.1428 | 60180 |
| 1735947000 | 9.17 | 0.01 | 0.11 | 9.18 | 9.18 | 9.16 | 20748 |
| 1735860600 | 9.16 | 0.01 | 0.11 | 9.17 | 9.17 | 9.14 | 83887 |
| 1735687800 | 9.15 | 0.02 | 0.16 | 9.15 | 9.15 | 9.14 | 8076 |
| 1735601400 | 9.135 | 0 | 0.05 | 9.14 | 9.15 | 9.115 | 22635 |
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
