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 | 0.055 | 0.581395348837 | 9.46 | 9.52 | 9.385 | 90328 | 9.46739767 | CS |
| 4 | 0.135 | 1.43923240938 | 9.38 | 9.52 | 9.2703 | 96417 | 9.39645742 | CS |
| 12 | 0.475 | 5.25442477876 | 9.04 | 9.52 | 8.97 | 91438 | 9.24316855 | CS |
| 26 | 0.185 | 1.98285101822 | 9.33 | 9.52 | 8.7697 | 88824 | 9.1363025 | CS |
| 52 | 0.385 | 4.21686746988 | 9.13 | 9.6 | 8.51 | 73770 | 9.18713997 | CS |
| 156 | -4.155 | -30.3950256035 | 13.67 | 14.07 | 8.27 | 79020 | 9.93515462 | CS |
| 260 | -2.775 | -22.5793327909 | 12.29 | 14.07 | 6.94 | 90299 | 10.8034523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 9.515 | 0.03 | 0.32 | 9.5 | 9.515 | 9.47 | 74333 |
| 1727389800 | 9.485 | 0.01 | 0.11 | 9.47 | 9.5 | 9.4175 | 133387 |
| 1727303400 | 9.475 | 0.04 | 0.42 | 9.44 | 9.48 | 9.4015 | 81538 |
| 1727217000 | 9.435 | 0.02 | 0.16 | 9.41 | 9.45 | 9.385 | 92698 |
| 1727130600 | 9.42 | -0.1 | -1.00 | 9.46 | 9.5 | 9.4149999 | 71791 |
| 1726871400 | 9.515 | 0.05 | 0.58 | 9.46 | 9.52 | 9.43 | 72226 |
| 1726785000 | 9.46 | 0.04 | 0.37 | 9.44 | 9.49 | 9.42 | 108551 |
| 1726698600 | 9.425 | 0.06 | 0.67 | 9.36 | 9.4392 | 9.36 | 134678 |
| 1726612200 | 9.362 | 0.01 | 0.13 | 9.35 | 9.425 | 9.35 | 186565 |
| 1726525800 | 9.35 | 0.04 | 0.43 | 9.2899999 | 9.3699999 | 9.2899999 | 82367 |
| 1726266600 | 9.31 | -0.04 | -0.43 | 9.3 | 9.33 | 9.2703 | 71240 |
| 1726180200 | 9.35 | 0 | 0.00 | 9.33 | 9.39 | 9.33 | 90656 |
| 1726093800 | 9.35 | 0 | 0.00 | 9.35 | 9.3699999 | 9.345 | 75150 |
| 1726007400 | 9.35 | -0.01 | -0.11 | 9.35 | 9.38 | 9.35 | 85571 |
| 1725921000 | 9.36 | -0.06 | -0.64 | 9.43 | 9.43 | 9.35 | 128938 |
| 1725661800 | 9.42 | 0.05 | 0.53 | 9.38 | 9.45 | 9.38 | 92125 |
| 1725575400 | 9.3699999 | 0.02 | 0.21 | 9.34 | 9.39 | 9.34 | 76571 |
| 1725489000 | 9.35 | 0.01 | 0.11 | 9.3699999 | 9.38 | 9.325 | 79571 |
| 1725402600 | 9.34 | -0.03 | -0.32 | 9.39 | 9.3999 | 9.34 | 66042 |
| 1725057000 | 9.3699999 | -0.01 | -0.11 | 9.38 | 9.432 | 9.34 | 102258 |
| 1724970600 | 9.38 | -0.04 | -0.42 | 9.42 | 9.43 | 9.38 | 101436 |
| 1724884200 | 9.42 | -0.01 | -0.11 | 9.39 | 9.44 | 9.375 | 146379 |
| 1724797800 | 9.43 | 0.06 | 0.64 | 9.35 | 9.43 | 9.3201 | 62395 |
| 1724711400 | 9.3699999 | 0.06 | 0.64 | 9.32 | 9.38 | 9.318 | 52907 |
| 1724452200 | 9.31 | -0.01 | -0.11 | 9.32 | 9.34 | 9.2899999 | 91919 |
| 1724365800 | 9.32 | -0.02 | -0.21 | 9.32 | 9.3599 | 9.32 | 55506 |
| 1724279400 | 9.34 | -0.01 | -0.11 | 9.35 | 9.36 | 9.33 | 53714 |
| 1724193000 | 9.35 | 0.05 | 0.54 | 9.2899999 | 9.36 | 9.2894 | 100713 |
| 1724106600 | 9.3 | -0.03 | -0.32 | 9.31 | 9.33 | 9.2899999 | 56908 |
| 1723847400 | 9.33 | 0.04 | 0.38 | 9.25 | 9.33 | 9.25 | 59944 |
| 1723761000 | 9.295 | 0.05 | 0.54 | 9.24 | 9.3 | 9.17 | 57738 |
| 1723674600 | 9.2449999 | 0.03 | 0.38 | 9.21 | 9.28 | 9.21 | 77088 |
| 1723588200 | 9.21 | 0.01 | 0.05 | 9.21 | 9.24 | 9.17 | 43359 |
| 1723501800 | 9.205 | 0.01 | 0.11 | 9.1199999 | 9.21 | 9.1173 | 95584 |
| 1723242600 | 9.195 | 0.08 | 0.82 | 9.1 | 9.2 | 9.1 | 97750 |
| 1723156200 | 9.1199999 | 0.06 | 0.66 | 9.06 | 9.1199999 | 9.0399999 | 88351 |
| 1723069800 | 9.06 | 0.04 | 0.44 | 9.02 | 9.095 | 9.02 | 76460 |
| 1722983400 | 9.02 | 0.04 | 0.45 | 8.99 | 9.032 | 8.97 | 51535 |
| 1722897000 | 8.98 | -0.14 | -1.54 | 8.98 | 9.0545 | 8.975 | 179477 |
| 1722637800 | 9.1199999 | -0.05 | -0.55 | 9.17 | 9.1999 | 9.11 | 131670 |
| 1722551400 | 9.17 | 0.02 | 0.22 | 9.16 | 9.23 | 9.135 | 140660 |
| 1722465000 | 9.15 | 0.06 | 0.66 | 9.14 | 9.19 | 9.1 | 122217 |
| 1722378600 | 9.09 | 0.01 | 0.11 | 9.06 | 9.11 | 9.05 | 89895 |
| 1722292200 | 9.08 | 0.04 | 0.44 | 9.0399999 | 9.09 | 9.0318 | 115582 |
| 1722033000 | 9.0399999 | -0.01 | -0.11 | 9.0399999 | 9.065 | 9.0399999 | 78835 |
| 1721946600 | 9.05 | 0.04 | 0.44 | 9.05 | 9.05 | 9.0148 | 112010 |
| 1721860200 | 9.01 | -0.05 | -0.55 | 9.08 | 9.08 | 9.01 | 77555 |
| 1721773800 | 9.06 | -0.02 | -0.17 | 9.09 | 9.0901 | 9.06 | 73592 |
| 1721687400 | 9.075 | 0 | 0.00 | 9.11 | 9.11 | 9.07 | 86899 |
| 1721428200 | 9.075 | -0.04 | -0.44 | 9.1 | 9.11 | 9.07 | 18486 |
| 1721341800 | 9.115 | -0.05 | -0.49 | 9.15 | 9.17 | 9.11 | 74116 |
| 1721255400 | 9.16 | -0.04 | -0.38 | 9.14 | 9.1701 | 9.1199999 | 55532 |
| 1721169000 | 9.195 | 0.06 | 0.71 | 9.13 | 9.2 | 9.1199999 | 80407 |
| 1721082600 | 9.13 | 0.02 | 0.22 | 9.07 | 9.16 | 9.07 | 150364 |
| 1720823400 | 9.11 | 0.03 | 0.33 | 9.08 | 9.125 | 9.075 | 94714 |
| 1720737000 | 9.08 | -0.04 | -0.43 | 9.07 | 9.1001 | 9.07 | 77278 |
| 1720650600 | 9.1189 | 0.02 | 0.21 | 9.13 | 9.14 | 9.1 | 128119 |
| 1720564200 | 9.1 | 0.04 | 0.44 | 9.0399999 | 9.1 | 9.03 | 134281 |
| 1720477800 | 9.06 | -0.01 | -0.11 | 9.0399999 | 9.06 | 9.03 | 92321 |
| 1720218600 | 9.07 | 0.02 | 0.22 | 9.0399999 | 9.07 | 9.03 | 79233 |
| 1720040640 | 9.05 | 0.06 | 0.61 | 9.01 | 9.05 | 9.01 | 57519 |
| 1719959400 | 8.9949999 | -0.01 | -0.06 | 8.98 | 9.0399999 | 8.9748 | 141008 |
| 1719873000 | 9 | 0.04 | 0.45 | 8.99 | 9 | 8.945 | 116736 |
| 1719613800 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
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
