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 | 0 | 9.28 | 9.38 | 9.11 | 208494 | 9.25375604 | CS |
| 4 | 0.03 | 0.324324324324 | 9.25 | 9.48 | 9.11 | 170691 | 9.31351808 | CS |
| 12 | 0.01 | 0.107874865156 | 9.27 | 9.58 | 8.8 | 195100 | 9.27869644 | CS |
| 26 | 0.68 | 7.90697674419 | 8.6 | 9.58 | 8.25 | 256446 | 8.91714211 | CS |
| 52 | -0.45 | -4.62487153135 | 9.73 | 9.87 | 8.25 | 263416 | 8.92205089 | CS |
| 156 | -0.04 | -0.429184549356 | 9.32 | 11.62 | 7.91 | 292439 | 9.41452567 | CS |
| 260 | 1.27 | 15.8551810237 | 8.01 | 11.62 | 3.27 | 344474 | 8.44646286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 9.28 | -0.08 | -0.85 | 9.33 | 9.35 | 9.25 | 189561 |
| 1722033600 | 9.36 | 0.11 | 1.19 | 9.25 | 9.38 | 9.24 | 252722 |
| 1721947200 | 9.25 | 0.1 | 1.09 | 9.11 | 9.27 | 9.11 | 183305 |
| 1721860800 | 9.15 | -0.05 | -0.54 | 9.2 | 9.2672 | 9.115 | 207391 |
| 1721774400 | 9.2 | -0.07 | -0.75 | 9.32 | 9.32 | 9.1819 | 158596 |
| 1721688000 | 9.2699 | -0.03 | -0.32 | 9.28 | 9.31 | 9.26 | 240454 |
| 1721428800 | 9.3 | -0.03 | -0.32 | 9.33 | 9.35 | 9.275 | 71463 |
| 1721342400 | 9.33 | -0.08 | -0.85 | 9.38 | 9.4149999 | 9.33 | 251034 |
| 1721256000 | 9.41 | -0.02 | -0.21 | 9.44 | 9.48 | 9.39 | 188754 |
| 1721169600 | 9.43 | 0.04 | 0.43 | 9.3699999 | 9.44 | 9.3539999 | 158657 |
| 1721083200 | 9.39 | 0.01 | 0.11 | 9.36 | 9.43 | 9.3 | 165517 |
| 1720824000 | 9.38 | 0.02 | 0.21 | 9.4 | 9.42 | 9.375 | 148539 |
| 1720737600 | 9.36 | 0.01 | 0.11 | 9.36 | 9.405 | 9.35 | 182384 |
| 1720651200 | 9.35 | 0.03 | 0.32 | 9.32 | 9.38 | 9.305 | 172009 |
| 1720564800 | 9.32 | -0.04 | -0.43 | 9.32 | 9.38 | 9.32 | 168976 |
| 1720478400 | 9.36 | 0.03 | 0.32 | 9.33 | 9.36 | 9.32 | 156615 |
| 1720219200 | 9.33 | 0 | 0.00 | 9.34 | 9.36 | 9.32 | 92229 |
| 1720040640 | 9.33 | 0.09 | 0.97 | 9.25 | 9.3568 | 9.2205999 | 111794 |
| 1719960000 | 9.24 | 0.01 | 0.11 | 9.22 | 9.25 | 9.21 | 119817 |
| 1719873600 | 9.23 | 0.04 | 0.44 | 9.25 | 9.293 | 9.22 | 212882 |
| 1719614400 | 9.19 | -0.05 | -0.54 | 9.2899999 | 9.34 | 9.17 | 207082 |
| 1719528000 | 9.24 | 0.07 | 0.76 | 9.2 | 9.24 | 9.2 | 166061 |
| 1719441600 | 9.17 | 0.01 | 0.11 | 9.13 | 9.18 | 9.13 | 190214 |
| 1719355200 | 9.16 | 0 | 0.00 | 9.15 | 9.1785 | 9.09 | 206338 |
| 1719268800 | 9.16 | 0.24 | 2.69 | 8.99 | 9.17 | 8.98 | 269089 |
| 1719009600 | 8.92 | -0.03 | -0.34 | 8.97 | 8.97 | 8.86 | 206979 |
| 1718923200 | 8.95 | 0.04 | 0.41 | 8.88 | 8.99 | 8.88 | 337307 |
| 1718750400 | 8.9136 | 0.04 | 0.49 | 8.86 | 9.02 | 8.86 | 202966 |
| 1718664000 | 8.8699999 | 0 | 0.00 | 8.84 | 8.88 | 8.8 | 126667 |
| 1718404800 | 8.8699999 | -0.12 | -1.33 | 8.95 | 8.96 | 8.85 | 159793 |
| 1718318400 | 8.99 | -0.1 | -1.10 | 9.06 | 9.1099 | 8.955 | 179692 |
| 1718232000 | 9.09 | -0.05 | -0.55 | 9.22 | 9.22 | 9.07 | 123232 |
| 1718145600 | 9.14 | -0.02 | -0.22 | 9.17 | 9.17 | 9.095 | 154992 |
| 1718059200 | 9.16 | 0.05 | 0.55 | 9.14 | 9.1811 | 9.1199999 | 119281 |
| 1717800000 | 9.11 | -0.12 | -1.30 | 9.1199999 | 9.2 | 9.11 | 118801 |
| 1717713600 | 9.23 | 0.04 | 0.44 | 9.2 | 9.26 | 9.16 | 114494 |
| 1717627200 | 9.19 | 0.06 | 0.66 | 9.15 | 9.19 | 9.07 | 190472 |
| 1717540800 | 9.13 | -0.17 | -1.83 | 9.24 | 9.25 | 9.08 | 208169 |
| 1717454400 | 9.3 | -0.04 | -0.43 | 9.36 | 9.36 | 9.22 | 151853 |
| 1717195200 | 9.34 | -0.01 | -0.11 | 9.42 | 9.42 | 9.31 | 278896 |
| 1717108800 | 9.35 | 0.08 | 0.86 | 9.27 | 9.3688 | 9.27 | 140422 |
| 1717022400 | 9.27 | -0.14 | -1.49 | 9.4 | 9.4 | 9.27 | 174458 |
| 1716936000 | 9.41 | 0.06 | 0.64 | 9.4 | 9.485 | 9.39 | 149133 |
| 1716590400 | 9.35 | 0.06 | 0.65 | 9.36 | 9.42 | 9.32 | 104118 |
| 1716504000 | 9.2899999 | -0.18 | -1.90 | 9.49 | 9.4949999 | 9.2899999 | 144228 |
| 1716417600 | 9.47 | -0.09 | -0.94 | 9.58 | 9.58 | 9.435 | 298399 |
| 1716331200 | 9.56 | 0.07 | 0.74 | 9.47 | 9.57 | 9.455 | 238434 |
| 1716244800 | 9.49 | 0.04 | 0.42 | 9.47 | 9.52 | 9.44 | 242112 |
| 1715985600 | 9.45 | 0.06 | 0.64 | 9.4 | 9.46 | 9.3699999 | 259977 |
| 1715899200 | 9.39 | 0.03 | 0.32 | 9.35 | 9.4 | 9.3 | 243575 |
| 1715812800 | 9.36 | 0.01 | 0.11 | 9.3699999 | 9.38 | 9.28 | 412847 |
| 1715726400 | 9.35 | -0.1 | -1.06 | 9.4 | 9.41 | 9.32 | 332146 |
| 1715640000 | 9.45 | 0.03 | 0.32 | 9.43 | 9.48 | 9.43 | 375467 |
| 1715380800 | 9.42 | -0.06 | -0.63 | 9.51 | 9.5422 | 9.41 | 186988 |
| 1715294400 | 9.48 | 0.13 | 1.39 | 9.38 | 9.49 | 9.38 | 323231 |
| 1715208000 | 9.35 | -0.03 | -0.32 | 9.35 | 9.36 | 9.275 | 164973 |
| 1715121600 | 9.38 | 0.08 | 0.86 | 9.31 | 9.39 | 9.31 | 153528 |
| 1715035200 | 9.3 | 0.09 | 0.98 | 9.27 | 9.35 | 9.255 | 221145 |
| 1714776000 | 9.21 | 0.03 | 0.33 | 9.21 | 9.2726 | 9.1811 | 95635 |
| 1714689600 | 9.18 | 0.02 | 0.22 | 9.2 | 9.24 | 9.16 | 93572 |
| 1714603200 | 9.16 | -0.05 | -0.54 | 9.15 | 9.2601 | 9.13 | 194189 |
| 1714516800 | 9.21 | -0.11 | -1.18 | 9.32 | 9.32 | 9.2 | 263909 |
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
