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 | 0.15 | 1.5625 | 9.6 | 9.79 | 9.23 | 13317 | 9.63668579 | SP |
| 4 | 0.23 | 2.41596638655 | 9.52 | 10.31 | 9.23 | 13973 | 9.85931186 | SP |
| 12 | 0.26 | 2.7397260274 | 9.49 | 10.31 | 9.05 | 27308 | 9.68158414 | SP |
| 26 | 0.42 | 4.50160771704 | 9.33 | 10.31 | 8.5 | 19536 | 9.46532095 | SP |
| 52 | 0.88 | 9.92108229989 | 8.87 | 10.31 | 8.411 | 27716 | 9.45885261 | SP |
| 156 | -7.55 | -43.6416184971 | 17.3 | 17.35 | 8.02 | 57437 | 13.37107829 | SP |
| 260 | -6.01 | -38.1345177665 | 15.76 | 23.04 | 8.02 | 127314 | 17.01904662 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 9.72 | 0.08 | 0.83 | 9.64 | 9.7899999 | 9.6199999 | 23888 |
| 1732145700 | 9.64 | 0.04 | 0.42 | 9.58 | 9.646 | 9.52 | 12447 |
| 1732059300 | 9.6 | 0 | 0.00 | 9.5 | 9.6649999 | 9.5 | 7727 |
| 1731972900 | 9.6 | 0.14 | 1.48 | 9.5 | 9.615 | 9.5 | 4941 |
| 1731713700 | 9.46 | -0.17 | -1.77 | 9.6 | 9.6 | 9.23 | 6590 |
| 1731627300 | 9.63 | -0.32 | -3.22 | 9.89 | 9.89 | 9.63 | 10124 |
| 1731540900 | 9.95 | -0.15 | -1.49 | 10.125 | 10.17 | 9.95 | 4333 |
| 1731454500 | 10.1 | -0.2 | -1.94 | 10.17 | 10.2 | 10.085 | 19584 |
| 1731368100 | 10.3 | 0.35 | 3.52 | 10.13 | 10.31 | 10.13 | 28190 |
| 1731108900 | 9.95 | -0.2 | -1.97 | 10.07 | 10.13 | 9.95 | 32506 |
| 1731022500 | 10.15 | 0.17 | 1.70 | 10.07 | 10.17 | 10.03 | 22493 |
| 1730936100 | 9.98 | 0.16 | 1.58 | 9.872 | 10.01 | 9.852 | 18331 |
| 1730849700 | 9.825 | 0.13 | 1.29 | 9.725 | 9.825 | 9.71 | 7261 |
| 1730763300 | 9.7 | 0.1 | 1.04 | 9.6199999 | 9.7 | 9.57 | 7909 |
| 1730500500 | 9.6 | 0.18 | 1.91 | 9.48 | 9.6 | 9.48 | 7876 |
| 1730414100 | 9.42 | -0.14 | -1.46 | 9.52 | 9.52 | 9.42 | 5876 |
| 1730327700 | 9.56 | 0.01 | 0.10 | 9.5 | 9.6973 | 9.5 | 5946 |
| 1730241300 | 9.55 | -0.01 | -0.05 | 9.55 | 9.55 | 9.514 | 4805 |
| 1730154900 | 9.555 | 0.15 | 1.54 | 9.53 | 9.63 | 9.38 | 9555 |
| 1729895700 | 9.41 | 0.04 | 0.43 | 9.52 | 9.53 | 9.41 | 4886 |
| 1729809300 | 9.3699999 | -0.03 | -0.32 | 9.4 | 9.505 | 9.3699999 | 5151 |
| 1729722900 | 9.4 | -0.2 | -2.08 | 9.51 | 9.51 | 9.369 | 2276 |
| 1729636500 | 9.6 | 0.08 | 0.84 | 9.52 | 9.6 | 9.52 | 5685 |
| 1729550100 | 9.52 | -0.17 | -1.75 | 9.64 | 9.64 | 9.49 | 2886 |
| 1729290900 | 9.69 | 0.15 | 1.57 | 9.65 | 9.69 | 9.58 | 3487 |
| 1729204500 | 9.5399999 | -0.2 | -2.05 | 9.72 | 9.72 | 9.5399999 | 13830 |
| 1729118100 | 9.74 | -0.01 | -0.10 | 9.76 | 9.78 | 9.6809999 | 27203 |
| 1729031700 | 9.75 | 0.04 | 0.39 | 9.74 | 9.7899999 | 9.702 | 450413 |
| 1728945300 | 9.7121 | 0.05 | 0.54 | 9.67 | 9.72 | 9.57 | 2231 |
| 1728686100 | 9.66 | 0.08 | 0.84 | 9.5399999 | 9.7 | 9.5399999 | 79641 |
| 1728599700 | 9.58 | -0.05 | -0.52 | 9.5 | 9.58 | 9.46 | 264143 |
| 1728513300 | 9.63 | -0.03 | -0.31 | 9.59 | 9.68 | 9.59 | 15191 |
| 1728426900 | 9.66 | -0.24 | -2.42 | 9.72 | 9.72 | 9.63 | 138964 |
| 1728340500 | 9.9 | 0.05 | 0.51 | 9.89 | 9.9 | 9.82 | 3258 |
| 1728081300 | 9.85 | 0.11 | 1.13 | 9.85 | 9.89 | 9.8 | 4459 |
| 1727994900 | 9.74 | -0.35 | -3.47 | 9.76 | 9.8 | 9.72 | 3485 |
| 1727908500 | 10.09 | 0.12 | 1.20 | 9.95 | 10.09 | 9.93 | 3043 |
| 1727822100 | 9.97 | -0.05 | -0.50 | 10.03 | 10.03 | 9.8318999 | 7183 |
| 1727735520 | 10.02 | 0.18 | 1.83 | 9.98 | 10.11 | 9.96 | 9906 |
| 1727476500 | 9.84 | -0.04 | -0.40 | 9.89 | 9.96 | 9.84 | 47857 |
| 1727390100 | 9.88 | 0.28 | 2.92 | 9.83 | 9.88 | 9.73 | 13919 |
| 1727303700 | 9.6 | -0.21 | -2.14 | 9.73 | 9.7799 | 9.6 | 2487 |
| 1727217300 | 9.81 | 0.1 | 1.03 | 9.74 | 9.81 | 9.6809999 | 8411 |
| 1727130900 | 9.71 | 0.04 | 0.41 | 9.72 | 9.72 | 9.6199999 | 4364 |
| 1726871700 | 9.67 | -0.12 | -1.23 | 9.75 | 9.75 | 9.63 | 14436 |
| 1726785300 | 9.7899999 | 0.23 | 2.41 | 9.7998999 | 9.7998999 | 9.7537 | 3572 |
| 1726698900 | 9.56 | -0.1 | -1.04 | 9.6098009 | 9.716 | 9.56 | 5580 |
| 1726612500 | 9.66 | 0.1 | 1.05 | 9.64 | 9.75 | 9.64 | 13856 |
| 1726526100 | 9.56 | 0.06 | 0.63 | 9.5399999 | 9.59 | 9.52 | 10104 |
| 1726266900 | 9.5 | 0.14 | 1.50 | 9.45 | 9.55 | 9.45 | 7883 |
| 1726180500 | 9.36 | 0.03 | 0.32 | 9.31 | 9.422 | 9.22 | 2416 |
| 1726094100 | 9.33 | 0.16 | 1.74 | 9.19 | 9.349 | 9.075 | 5182 |
| 1726007700 | 9.17 | -0.04 | -0.43 | 9.13 | 9.2 | 9.0704 | 3106 |
| 1725921300 | 9.21 | 0.13 | 1.43 | 9.15 | 9.21 | 9.1199999 | 59409 |
| 1725662100 | 9.08 | -0.22 | -2.37 | 9.24 | 9.24 | 9.05 | 4541 |
| 1725575700 | 9.3 | 0.13 | 1.42 | 9.24 | 9.3 | 9.13 | 44007 |
| 1725489300 | 9.17 | -0.09 | -0.92 | 9.2 | 9.35 | 9.17 | 12647 |
| 1725402900 | 9.255 | -0.12 | -1.23 | 9.39 | 9.39 | 9.23 | 5560 |
| 1725057300 | 9.3699999 | -0.11 | -1.16 | 9.49 | 9.5 | 9.358 | 3943 |
| 1724970900 | 9.48 | 0.19 | 2.05 | 9.4 | 9.48 | 9.36 | 2848 |
| 1724884500 | 9.2899999 | -0.12 | -1.28 | 9.3 | 9.41 | 9.2899999 | 5151 |
| 1724798100 | 9.41 | 0.08 | 0.86 | 9.33 | 9.4294 | 9.26 | 4065 |
| 1724711700 | 9.33 | -0.06 | -0.64 | 9.39 | 9.43 | 9.33 | 8900 |
| 1724452500 | 9.39 | 0.13 | 1.40 | 9.27 | 9.41 | 9.27 | 6763 |
| 1724366100 | 9.26 | 0.06 | 0.65 | 9.28 | 9.28 | 9.2 | 8057 |
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
