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 | 0.21 | 2.26293103448 | 9.28 | 9.55 | 9.09 | 65514 | 9.33150372 | CS |
| 4 | -0.02 | -0.210304942166 | 9.51 | 10.5 | 9.09 | 82608 | 9.88009483 | CS |
| 12 | 1.26 | 15.3098420413 | 8.23 | 10.5 | 8.217447 | 61337 | 9.6218723 | CS |
| 26 | 1.9 | 25.0329380764 | 7.59 | 10.5 | 7.21 | 58981 | 8.76138144 | CS |
| 52 | -0.45 | -4.52716297787 | 9.94 | 10.5 | 6.48 | 86501 | 8.31283365 | CS |
| 156 | 3.82 | 67.3721340388 | 5.67 | 10.5 | 5.42 | 77924 | 7.97269625 | CS |
| 260 | 2.39 | 33.661971831 | 7.1 | 10.5 | 1.29 | 93314 | 6.42171558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 9.49 | 0.3 | 3.26 | 9.28 | 9.49 | 9.22 | 41810 |
| 1735860900 | 9.19 | -0.2 | -2.13 | 9.48 | 9.53 | 9.09 | 84856 |
| 1735688100 | 9.39 | 0.04 | 0.43 | 9.3699999 | 9.53 | 9.19 | 72111 |
| 1735601700 | 9.35 | -0.02 | -0.21 | 9.28 | 9.55 | 9.225 | 63462 |
| 1735342500 | 9.3699999 | -0.31 | -3.20 | 9.67 | 9.71 | 9.31 | 25366 |
| 1735256100 | 9.68 | 0.1 | 1.04 | 9.6 | 9.72 | 9.5 | 32173 |
| 1735077840 | 9.58 | 0.17 | 1.81 | 9.42 | 9.655 | 9.3505 | 30098 |
| 1734996900 | 9.41 | -0.37 | -3.78 | 9.76 | 9.86 | 9.38 | 59389 |
| 1734737700 | 9.78 | 0.17 | 1.77 | 9.51 | 9.8699999 | 9.51 | 132852 |
| 1734651300 | 9.61 | -0.06 | -0.62 | 9.71 | 9.885 | 9.545 | 32474 |
| 1734564900 | 9.67 | -0.25 | -2.52 | 9.88 | 10.11 | 9.67 | 63370 |
| 1734478500 | 9.92 | -0.3 | -2.94 | 10.13 | 10.22 | 9.8301 | 46134 |
| 1734392100 | 10.22 | 0.07 | 0.69 | 10.17 | 10.28 | 10.08 | 77680 |
| 1734132900 | 10.15 | -0.17 | -1.65 | 10.34 | 10.36 | 10.11 | 32603 |
| 1734046500 | 10.32 | 0.16 | 1.57 | 10.15 | 10.5 | 10.04 | 222611 |
| 1733960100 | 10.16 | 0.09 | 0.89 | 10.07 | 10.45 | 9.9 | 266539 |
| 1733873700 | 10.07 | 0.7 | 7.47 | 9.44 | 10.07 | 9.32 | 200722 |
| 1733787300 | 9.3699999 | -0.14 | -1.47 | 9.51 | 9.545 | 9.3699999 | 30905 |
| 1733528100 | 9.51 | -0.13 | -1.35 | 9.6 | 9.6 | 9.46 | 21944 |
| 1733441700 | 9.64 | 0.06 | 0.63 | 9.6 | 9.65 | 9.4801 | 27788 |
| 1733355300 | 9.58 | -0.04 | -0.42 | 9.59 | 9.6359999 | 9.4766999 | 18240 |
| 1733268900 | 9.6199999 | -0.03 | -0.31 | 9.71 | 9.75 | 9.5661 | 32445 |
| 1733182500 | 9.65 | 0.23 | 2.44 | 9.45 | 9.7058 | 9.3 | 64299 |
| 1732917840 | 9.42 | 0 | 0.00 | 9.47 | 9.57 | 9.3542 | 31379 |
| 1732750500 | 9.42 | -0.04 | -0.42 | 9.5 | 9.6099 | 9.39 | 49673 |
| 1732664100 | 9.46 | 0 | 0.00 | 9.4 | 9.56 | 9.325 | 48180 |
| 1732577700 | 9.46 | -0.1 | -1.05 | 9.6 | 9.61 | 9.2763 | 46311 |
| 1732318500 | 9.56 | -0.01 | -0.10 | 9.61 | 9.66 | 9.51 | 63659 |
| 1732232100 | 9.57 | 0.07 | 0.74 | 9.51 | 9.703262 | 9.49 | 57596 |
| 1732145700 | 9.5 | -0.08 | -0.84 | 9.52 | 9.59 | 9.4 | 72957 |
| 1732059300 | 9.58 | 0.08 | 0.84 | 9.5 | 9.58 | 9.35 | 65885 |
| 1731972900 | 9.5 | -0.03 | -0.31 | 9.59 | 9.6557 | 9.5 | 40551 |
| 1731713700 | 9.53 | -0.17 | -1.75 | 9.73 | 9.75 | 9.5 | 35245 |
| 1731627300 | 9.7 | -0.03 | -0.31 | 9.7899999 | 9.828 | 9.68 | 29357 |
| 1731540900 | 9.73 | 0.11 | 1.14 | 9.71 | 9.8 | 9.6199999 | 42870 |
| 1731454500 | 9.6199999 | -0.29 | -2.93 | 9.86 | 9.92 | 9.56 | 47381 |
| 1731368100 | 9.91 | 0.17 | 1.75 | 9.86 | 9.98 | 9.813 | 51953 |
| 1731108900 | 9.74 | -0.25 | -2.50 | 10.04 | 10.04 | 9.72 | 65087 |
| 1731022500 | 9.99 | 0.11 | 1.11 | 9.9 | 10.07 | 9.72 | 43698 |
| 1730936100 | 9.88 | 0.37 | 3.89 | 9.7 | 10.19 | 9.7 | 135325 |
| 1730849700 | 9.51 | 0.23 | 2.48 | 9.36 | 9.56 | 9.309 | 53217 |
| 1730763300 | 9.28 | -0.32 | -3.33 | 9.64 | 9.7 | 9.26 | 64574 |
| 1730500500 | 9.6 | 0.14 | 1.48 | 9.55 | 9.64 | 9.3498 | 59415 |
| 1730414100 | 9.46 | 0.09 | 0.96 | 9.34 | 9.64 | 9.2282 | 70871 |
| 1730327700 | 9.3699999 | -0.06 | -0.64 | 9.48 | 9.61 | 9.25 | 65383 |
| 1730241300 | 9.43 | 0.24 | 2.61 | 9.17 | 9.525 | 9.17 | 59875 |
| 1730154900 | 9.19 | 0.12 | 1.32 | 9.1199999 | 9.2899999 | 9 | 116879 |
| 1729895700 | 9.07 | 0.05 | 0.55 | 9.03 | 9.1649999 | 8.99 | 57406 |
| 1729809300 | 9.02 | 0.02 | 0.22 | 8.99 | 9.02 | 8.96 | 35959 |
| 1729722900 | 9 | 0 | 0.00 | 8.95 | 9.035 | 8.95 | 33529 |
| 1729636500 | 9 | -0.05 | -0.55 | 9.07 | 9.1199999 | 8.9501 | 27841 |
| 1729550100 | 9.05 | -0.02 | -0.22 | 9.1 | 9.1 | 8.9708 | 36507 |
| 1729290900 | 9.07 | -0.02 | -0.22 | 9.1 | 9.1 | 9.01 | 31628 |
| 1729204500 | 9.09 | 0.01 | 0.11 | 9.14 | 9.17 | 8.97 | 36401 |
| 1729118100 | 9.08 | 0.34 | 3.89 | 8.73 | 9.21 | 8.69 | 78026 |
| 1729031700 | 8.74 | 0.31 | 3.68 | 8.44 | 8.9 | 8.3082999 | 72757 |
| 1728945300 | 8.43 | 0.14 | 1.69 | 8.23 | 8.44 | 8.217447 | 29085 |
| 1728686100 | 8.2899999 | 0.09 | 1.10 | 8.21 | 8.32 | 8.145 | 34194 |
| 1728599700 | 8.2 | 0.07 | 0.86 | 8.05 | 8.25 | 8.025 | 27897 |
| 1728513300 | 8.13 | 0.11 | 1.37 | 8.0399999 | 8.2501 | 8.0399999 | 37908 |
| 1728426900 | 8.02 | 0 | 0.00 | 8.02 | 8.1809 | 7.998 | 41384 |
| 1728340500 | 8.02 | -0.02 | -0.25 | 8.03 | 8.14 | 7.955 | 53222 |
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
