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 | 0.11 | 1.21412803532 | 9.06 | 9.2 | 8.7 | 11708 | 9.06755242 | CS |
| 4 | 0.06 | 0.658616904501 | 9.11 | 9.8899 | 8.7 | 8554 | 9.20796081 | CS |
| 12 | -0.13 | -1.39784946237 | 9.3 | 9.8899 | 7.29 | 10657 | 8.70440397 | CS |
| 26 | -2.33 | -20.2608695652 | 11.5 | 12.19 | 7.29 | 13054 | 9.13091218 | CS |
| 52 | 2.07 | 29.1549295775 | 7.1 | 12.5 | 6.0001 | 10745 | 8.7921124 | CS |
| 156 | -15.73 | -63.1726907631 | 24.9 | 25.05 | 0.71 | 12533 | 9.3869694 | CS |
| 260 | -15.73 | -63.1726907631 | 24.9 | 25.05 | 0.71 | 12533 | 9.3869694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 9.17 | 0.12 | 1.33 | 9.05 | 9.17 | 8.91 | 6604 |
| 1719959700 | 9.05 | -0.06 | -0.66 | 9.11 | 9.11 | 8.78 | 9057 |
| 1719873300 | 9.11 | 0.1 | 1.15 | 9.11 | 9.2 | 8.9 | 14301 |
| 1719614100 | 9.0063 | -0.03 | -0.37 | 9.0399999 | 9.0794 | 8.95 | 2420 |
| 1719527700 | 9.0399999 | -0.04 | -0.44 | 9.07 | 9.145 | 8.7 | 18506 |
| 1719441300 | 9.08 | -0.01 | -0.11 | 9.06 | 9.1999 | 9 | 4966 |
| 1719354900 | 9.09 | 0.02 | 0.22 | 9.1 | 9.1 | 8.8 | 8682 |
| 1719268500 | 9.07 | -0.31 | -3.30 | 9.3 | 9.3 | 8.7 | 20331 |
| 1719009300 | 9.38 | 0.08 | 0.86 | 9.3 | 9.4 | 9.3 | 2681 |
| 1718922900 | 9.3 | 0.05 | 0.54 | 9.11 | 9.3 | 9.1 | 4480 |
| 1718750100 | 9.25 | -0.16 | -1.70 | 9.35 | 9.6199999 | 8.74 | 7065 |
| 1718663700 | 9.41 | -0.32 | -3.29 | 9.61 | 9.61 | 9.185 | 5671 |
| 1718404500 | 9.73 | 0.35 | 3.73 | 9.3 | 9.8899 | 9.3 | 5924 |
| 1718318100 | 9.38 | -0.01 | -0.11 | 9.39 | 9.44 | 9.25 | 3286 |
| 1718231700 | 9.39 | 0.04 | 0.43 | 9.4 | 9.42 | 9.2 | 8967 |
| 1718145300 | 9.35 | 0.08 | 0.86 | 9.27 | 9.35 | 9.2 | 1246 |
| 1718058900 | 9.27 | 0.1 | 1.09 | 9 | 9.3555 | 9 | 10897 |
| 1717799700 | 9.17 | -0.01 | -0.11 | 9.1 | 9.2425 | 9 | 2948 |
| 1717713300 | 9.18 | -0.2 | -2.13 | 9.1 | 9.25 | 8.98 | 10037 |
| 1717626900 | 9.38 | -0.01 | -0.11 | 9.11 | 9.39 | 9.002 | 13623 |
| 1717540500 | 9.39 | 0.15 | 1.62 | 9.39 | 9.4499 | 9.1 | 6549 |
| 1717454100 | 9.24 | 0.24 | 2.67 | 9 | 9.2899999 | 9 | 4155 |
| 1717194900 | 9 | 0.07 | 0.78 | 9 | 9 | 8.91 | 6369 |
| 1717108500 | 8.93 | -0.09 | -1.00 | 9 | 9 | 8.8201 | 8872 |
| 1717022100 | 9.02 | 0.01 | 0.11 | 9.09 | 9.39 | 8.9001 | 11992 |
| 1716935700 | 9.01 | 0.22 | 2.50 | 8.81 | 9.1199999 | 8.81 | 11882 |
| 1716590100 | 8.7899999 | 0.49 | 5.90 | 8.4 | 8.8 | 8.33 | 12903 |
| 1716503700 | 8.3 | -0.57 | -6.43 | 8.7026 | 8.7899999 | 8.0399999 | 21651 |
| 1716417300 | 8.8699999 | 0.02 | 0.23 | 8.86 | 9 | 8.65 | 15671 |
| 1716330900 | 8.85 | 0.46 | 5.48 | 8.4 | 8.9 | 8.4 | 26285 |
| 1716244500 | 8.39 | 0.04 | 0.42 | 8.36 | 8.4 | 8.295 | 5086 |
| 1715985300 | 8.355 | 0.09 | 1.03 | 8.27 | 8.44 | 8.2682 | 8013 |
| 1715898900 | 8.27 | 0.01 | 0.12 | 8.2 | 8.27 | 8.2 | 1210 |
| 1715812500 | 8.26 | 0.2 | 2.48 | 8.06 | 8.28 | 7.9 | 17535 |
| 1715726100 | 8.06 | -0.03 | -0.37 | 7.88 | 8.1 | 7.8 | 6685 |
| 1715639700 | 8.09 | 0.09 | 1.13 | 8 | 8.09 | 8 | 2329 |
| 1715380500 | 8 | -0.26 | -3.15 | 8.17 | 8.26 | 7.914 | 3314 |
| 1715294100 | 8.26 | 0.11 | 1.35 | 8.15 | 8.26 | 7.7682 | 6977 |
| 1715207700 | 8.15 | -0.06 | -0.73 | 8.09 | 8.15 | 8 | 5944 |
| 1715121300 | 8.21 | -0.04 | -0.48 | 8.23 | 8.288 | 8 | 6431 |
| 1715034900 | 8.25 | -0.05 | -0.60 | 8.28 | 8.3607 | 8.11 | 6356 |
| 1714775700 | 8.3 | 0.04 | 0.48 | 8.28 | 8.41 | 8.19 | 4875 |
| 1714689300 | 8.26 | 0.03 | 0.36 | 8.32 | 8.32 | 8.0401 | 3138 |
| 1714602900 | 8.23 | -0.21 | -2.49 | 8.42 | 8.42 | 7.9 | 13430 |
| 1714516500 | 8.44 | 0.24 | 2.93 | 8.15 | 8.44 | 8 | 4770 |
| 1714430100 | 8.2 | -0.04 | -0.49 | 8.25 | 8.25 | 8.17 | 10535 |
| 1714170900 | 8.24 | 0.08 | 0.95 | 8.3801 | 8.39 | 8.112 | 13702 |
| 1714084500 | 8.1623 | -0.14 | -1.66 | 8.21 | 8.3775 | 8.03 | 4886 |
| 1713998100 | 8.3 | 0.08 | 0.97 | 8.34 | 8.34 | 8 | 4749 |
| 1713911700 | 8.22 | -0.19 | -2.26 | 8.41 | 8.41 | 8.1199999 | 6488 |
| 1713825300 | 8.41 | 0.3 | 3.70 | 8.15 | 8.43 | 8.1199999 | 10997 |
| 1713566100 | 8.11 | -0.03 | -0.37 | 8.07 | 8.44 | 8 | 2300 |
| 1713479700 | 8.14 | 0.42 | 5.44 | 7.99 | 8.14 | 7.98 | 8519 |
| 1713393300 | 7.72 | -0.42 | -5.16 | 7.89 | 8.1 | 7.29 | 29106 |
| 1713306900 | 8.14 | -0.34 | -4.01 | 8.3699999 | 8.44 | 8 | 50389 |
| 1713220500 | 8.48 | -0.37 | -4.18 | 8.7899999 | 8.7899999 | 8.36 | 8168 |
| 1712961300 | 8.85 | -0.5 | -5.35 | 8.99 | 9.34 | 8.46 | 24885 |
| 1712874900 | 9.35 | 0.05 | 0.54 | 9.3699999 | 9.4149999 | 9.01 | 39146 |
| 1712788500 | 9.3 | -0.02 | -0.21 | 9.38 | 9.39 | 8.9001 | 15318 |
| 1712702100 | 9.32 | 0.03 | 0.32 | 9.4 | 9.41 | 9.185 | 14259 |
| 1712615700 | 9.2899999 | 0.23 | 2.54 | 9.31 | 9.3798999 | 9.265 | 5031 |
| 1712356500 | 9.06 | 0.04 | 0.44 | 9.15 | 9.39 | 8.99 | 10435 |
| 1712270100 | 9.02 | 0.01 | 0.11 | 9.17 | 9.464 | 8.82 | 16034 |
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
