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 | 0.03 | 0.330760749724 | 9.07 | 9.1 | 8.83 | 228332 | 8.91842106 | SP |
| 4 | -0.29 | -3.08839190628 | 9.39 | 9.58 | 8.83 | 250746 | 9.14659666 | SP |
| 12 | -1.1 | -10.7843137255 | 10.2 | 11.39 | 8.83 | 373346 | 9.99177731 | SP |
| 26 | -0.99 | -9.81169474727 | 10.09 | 11.39 | 8.69 | 247858 | 9.90097427 | SP |
| 52 | -0.74 | -7.52032520325 | 9.84 | 11.39 | 8.55 | 206882 | 9.84270674 | SP |
| 156 | -4.78 | -34.4380403458 | 13.88 | 21.048 | 8.55 | 115942 | 11.48053434 | SP |
| 260 | -5.47 | -37.5428963624 | 14.57 | 21.59 | 8.55 | 93098 | 12.68209702 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 9 | 0.11 | 1.24 | 9.01 | 9.03 | 8.955 | 123339 |
| 1735687800 | 8.89 | 0.04 | 0.45 | 8.8699999 | 8.97 | 8.86 | 215868 |
| 1735601400 | 8.85 | -0.11 | -1.23 | 8.95 | 8.95 | 8.83 | 254396 |
| 1735342200 | 8.96 | -0.16 | -1.75 | 9.07 | 9.07 | 8.95 | 321938 |
| 1735255800 | 9.1199999 | -0.14 | -1.51 | 9.26 | 9.27 | 9.1199999 | 222168 |
| 1735077840 | 9.2598 | 0.1 | 1.09 | 9.23 | 9.2598 | 9.2 | 68294 |
| 1734996600 | 9.16 | 0.14 | 1.55 | 9.11 | 9.16 | 9.08 | 207282 |
| 1734737400 | 9.02 | 0.03 | 0.33 | 9 | 9.11 | 9 | 173408 |
| 1734651000 | 8.99 | 0.02 | 0.22 | 9.05 | 9.05 | 8.93 | 227803 |
| 1734564600 | 8.97 | -0.16 | -1.75 | 9.09 | 9.1199999 | 8.925 | 440873 |
| 1734478200 | 9.13 | -0.11 | -1.19 | 9.15 | 9.16 | 9.1 | 276329 |
| 1734391800 | 9.24 | 0.01 | 0.11 | 9.3699999 | 9.3699999 | 9.24 | 140388 |
| 1734132600 | 9.23 | -0.14 | -1.49 | 9.31 | 9.325 | 9.22 | 264922 |
| 1734046200 | 9.3699999 | -0.07 | -0.74 | 9.33 | 9.41 | 9.32 | 222667 |
| 1733959800 | 9.44 | 0.09 | 0.96 | 9.31 | 9.46 | 9.3 | 256773 |
| 1733873400 | 9.35 | -0.01 | -0.11 | 9.32 | 9.3952 | 9.255 | 227561 |
| 1733787000 | 9.36 | 0.11 | 1.19 | 9.51 | 9.58 | 9.34 | 392672 |
| 1733527800 | 9.25 | -0.15 | -1.60 | 9.39 | 9.39 | 9.25 | 529662 |
| 1733441400 | 9.4 | -0.1 | -1.05 | 9.49 | 9.49 | 9.365 | 481247 |
| 1733355000 | 9.5 | -0.08 | -0.84 | 9.55 | 9.61 | 9.48 | 353212 |
| 1733268600 | 9.58 | 0.03 | 0.31 | 9.66 | 9.66 | 9.5525 | 163363 |
| 1733182200 | 9.55 | -0.06 | -0.62 | 9.6 | 9.615 | 9.535 | 214348 |
| 1732917840 | 9.61 | 0.08 | 0.84 | 9.73 | 9.73 | 9.56 | 324642 |
| 1732750200 | 9.53 | 0 | 0.00 | 9.53 | 9.63 | 9.5001 | 156510 |
| 1732663800 | 9.53 | -0.06 | -0.63 | 9.63 | 9.63 | 9.4949999 | 138490 |
| 1732577400 | 9.59 | -0.17 | -1.74 | 9.65 | 9.67 | 9.56 | 334800 |
| 1732318200 | 9.76 | -0.1 | -1.01 | 9.75 | 9.84 | 9.75 | 146837 |
| 1732231800 | 9.86 | 0.05 | 0.51 | 9.81 | 9.93 | 9.775 | 118933 |
| 1732145400 | 9.81 | -0.13 | -1.31 | 9.93 | 9.93 | 9.76 | 269465 |
| 1732059000 | 9.94 | 0.23 | 2.37 | 9.74 | 9.94 | 9.74 | 501303 |
| 1731972600 | 9.71 | 0.27 | 2.86 | 9.66 | 9.755 | 9.66 | 1129099 |
| 1731713400 | 9.44 | -0.03 | -0.32 | 9.5 | 9.559 | 9.43 | 601938 |
| 1731627000 | 9.47 | 0.03 | 0.32 | 9.45 | 9.5 | 9.354103 | 573963 |
| 1731540600 | 9.44 | -0.08 | -0.84 | 9.52 | 9.52 | 9.3916 | 272734 |
| 1731454200 | 9.52 | -0.27 | -2.76 | 9.61 | 9.65 | 9.48 | 421093 |
| 1731367800 | 9.7899999 | -0.06 | -0.61 | 9.93 | 9.93 | 9.73 | 319831 |
| 1731108600 | 9.85 | -0.28 | -2.76 | 9.96 | 10.016 | 9.8122 | 407509 |
| 1731022200 | 10.13 | -0.02 | -0.20 | 10.12 | 10.17 | 10.05 | 307830 |
| 1730935800 | 10.15 | -0.25 | -2.40 | 10.02 | 10.215 | 9.97 | 400906 |
| 1730849400 | 10.4 | 0.08 | 0.78 | 10.43 | 10.4962 | 10.345 | 269705 |
| 1730763000 | 10.32 | -0.14 | -1.34 | 10.31 | 10.39 | 10.19 | 326722 |
| 1730500200 | 10.46 | -0.13 | -1.23 | 10.67 | 10.6829 | 10.45 | 301555 |
| 1730413800 | 10.59 | -0.21 | -1.94 | 10.73 | 10.75 | 10.49 | 750588 |
| 1730327400 | 10.8 | -0.45 | -4.00 | 10.8 | 10.87 | 10.705 | 947327 |
| 1730241000 | 11.25 | 0.06 | 0.54 | 11.39 | 11.39 | 11.2 | 845489 |
| 1730154600 | 11.19 | 0.27 | 2.47 | 11.09 | 11.2 | 11.005 | 908938 |
| 1729895400 | 10.92 | 0.22 | 2.06 | 10.72 | 10.98 | 10.72 | 584300 |
| 1729809000 | 10.7 | 0.37 | 3.58 | 10.76 | 10.799 | 10.53 | 1710835 |
| 1729722600 | 10.33 | -0.15 | -1.43 | 10.4 | 10.4 | 10.21 | 274311 |
| 1729636200 | 10.48 | 0.15 | 1.45 | 10.43 | 10.51 | 10.41 | 565002 |
| 1729549800 | 10.33 | -0.09 | -0.86 | 10.45 | 10.55 | 10.25 | 520908 |
| 1729290600 | 10.42 | 0.23 | 2.26 | 10.37 | 10.42 | 10.285 | 563993 |
| 1729204200 | 10.19 | 0.08 | 0.79 | 10.15 | 10.23 | 10.1 | 214308 |
| 1729117800 | 10.11 | 0.15 | 1.51 | 10.1 | 10.122 | 10.0107 | 153886 |
| 1729031400 | 9.96 | -0.21 | -2.06 | 9.99 | 10.0291 | 9.89 | 131956 |
| 1728945000 | 10.17 | -0.08 | -0.78 | 10.11 | 10.19 | 10 | 151176 |
| 1728685800 | 10.25 | 0.08 | 0.79 | 10.2 | 10.2677 | 10.13 | 175412 |
| 1728599400 | 10.17 | 0.17 | 1.70 | 10.04 | 10.18 | 9.991 | 389743 |
| 1728513000 | 10 | 0.08 | 0.81 | 9.86 | 10 | 9.798 | 146420 |
| 1728426600 | 9.92 | -0.11 | -1.10 | 9.82 | 9.9299 | 9.7673 | 191795 |
| 1728340200 | 10.03 | -0.02 | -0.20 | 10.01 | 10.06 | 9.94 | 160952 |
| 1728081000 | 10.05 | 0.08 | 0.80 | 9.99 | 10.1 | 9.94 | 138146 |
| 1727994600 | 9.97 | -0.11 | -1.09 | 9.92 | 9.985 | 9.78 | 265006 |
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
