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 | -0.12 | -1.21457489879 | 9.88 | 10.01 | 9.66 | 73008 | 9.774811 | CS |
| 4 | -0.75 | -7.13606089439 | 10.51 | 11.1 | 9.475 | 59791 | 10.19291064 | CS |
| 12 | -0.88 | -8.27067669173 | 10.64 | 11.1 | 9.475 | 40597 | 10.29567006 | CS |
| 26 | -0.28 | -2.78884462151 | 10.04 | 11.1 | 9.475 | 32497 | 10.36092006 | CS |
| 52 | -0.39 | -3.84236453202 | 10.15 | 11.1 | 9.475 | 28189 | 10.25144445 | CS |
| 156 | -5.25 | -34.9766822119 | 15.01 | 15.15 | 8.59 | 42446 | 10.28621178 | CS |
| 260 | -3.08 | -23.9875389408 | 12.84 | 15.436 | 8.5 | 40724 | 11.15815182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 9.76 | 0.01 | 0.10 | 9.76 | 9.85 | 9.66 | 83149 |
| 1735602000 | 9.75 | -0.08 | -0.81 | 9.84 | 10.01 | 9.71 | 142099 |
| 1735342800 | 9.83 | -0.05 | -0.51 | 9.8968 | 9.9299 | 9.78 | 36372 |
| 1735256400 | 9.88 | 0.02 | 0.20 | 9.88 | 9.94 | 9.84 | 24878 |
| 1735077840 | 9.86 | -0.05 | -0.50 | 9.97 | 9.97 | 9.84 | 12497 |
| 1734997200 | 9.91 | 0.03 | 0.30 | 9.88 | 9.99 | 9.847 | 27742 |
| 1734738000 | 9.88 | -0.27 | -2.66 | 10.19 | 10.19 | 9.82 | 181181 |
| 1734651600 | 10.15 | -0.15 | -1.46 | 10.35 | 10.382 | 10.14 | 31911 |
| 1734565200 | 10.3 | -0.1 | -0.96 | 10.52 | 10.52 | 10.19 | 25456 |
| 1734478800 | 10.4 | -0.27 | -2.53 | 10.63 | 10.638 | 10.39 | 45625 |
| 1734392400 | 10.67 | -0.09 | -0.84 | 10.69 | 10.72 | 10.63 | 26024 |
| 1734133200 | 10.76 | -0.15 | -1.37 | 10.91 | 10.975 | 10.7 | 26066 |
| 1734046800 | 10.91 | 0.04 | 0.37 | 10.9 | 11.1 | 10.82 | 62188 |
| 1733960400 | 10.87 | 0.27 | 2.55 | 10.68 | 10.98 | 10.61 | 84434 |
| 1733874000 | 10.6 | 0.16 | 1.53 | 10.49 | 10.66 | 10.4515 | 70593 |
| 1733787600 | 10.44 | -0.02 | -0.19 | 10.46 | 10.49 | 10.42 | 9618 |
| 1733528400 | 10.46 | 0.06 | 0.58 | 10.51 | 10.52 | 10.4101 | 22782 |
| 1733442000 | 10.4 | -0.11 | -1.05 | 10.59 | 10.59 | 10.4 | 45793 |
| 1733355600 | 10.51 | 0 | 0.00 | 10.51 | 10.6 | 10.51 | 13644 |
| 1733269200 | 10.51 | -0.02 | -0.19 | 10.55 | 10.5692 | 10.5 | 6814 |
| 1733182800 | 10.53 | -0.02 | -0.19 | 10.59 | 10.59 | 10.5001 | 28178 |
| 1732917840 | 10.55 | 0.02 | 0.19 | 10.59 | 10.6 | 10.54 | 10057 |
| 1732750800 | 10.53 | 0.22 | 2.13 | 10.39 | 10.58 | 10.37 | 37933 |
| 1732664400 | 10.31 | -0.06 | -0.58 | 10.37 | 10.4 | 10.19 | 28587 |
| 1732578000 | 10.37 | 0.06 | 0.58 | 10.38 | 10.48 | 10.33 | 26920 |
| 1732318800 | 10.31 | 0.06 | 0.59 | 10.32 | 10.38 | 10.28 | 36598 |
| 1732232400 | 10.25 | -0.03 | -0.29 | 10.2701 | 10.42 | 10.245 | 32620 |
| 1732146000 | 10.28 | -0.04 | -0.39 | 10.3 | 10.43 | 10.27 | 24710 |
| 1732059600 | 10.32 | -0.03 | -0.29 | 10.33 | 10.42 | 10.31 | 19918 |
| 1731973200 | 10.35 | 0 | 0.00 | 10.35 | 10.48 | 10.33 | 25744 |
| 1731714000 | 10.35 | -0.16 | -1.52 | 10.36 | 10.4684 | 10.35 | 28313 |
| 1731627600 | 10.51 | 0.03 | 0.29 | 10.55 | 10.58 | 10.5 | 18028 |
| 1731541200 | 10.48 | -0.02 | -0.19 | 10.53 | 10.6 | 10.4255 | 26921 |
| 1731454800 | 10.5 | -0.15 | -1.41 | 10.6 | 10.67 | 10.465 | 31169 |
| 1731368400 | 10.65 | 0.04 | 0.38 | 10.71 | 10.73 | 10.59 | 18314 |
| 1731109200 | 10.61 | 0.08 | 0.76 | 10.57 | 10.64 | 10.53 | 29453 |
| 1731022800 | 10.53 | 0.2 | 1.94 | 10.4 | 10.53 | 10.39 | 65580 |
| 1730936400 | 10.33 | 0.03 | 0.29 | 10.2396 | 10.36 | 10.22 | 116423 |
| 1730850000 | 10.3 | 0.05 | 0.46 | 10.2855 | 10.43 | 10.24 | 57785 |
| 1730763600 | 10.2531 | 0.04 | 0.42 | 10.27 | 10.36 | 10.2 | 84314 |
| 1730500800 | 10.21 | -0.05 | -0.49 | 10.35 | 10.35 | 10.16 | 21267 |
| 1730414400 | 10.26 | 0.06 | 0.59 | 10.18 | 10.26 | 10.14 | 39880 |
| 1730328000 | 10.2 | 0.01 | 0.10 | 10.18 | 10.2284 | 10.16 | 15637 |
| 1730241600 | 10.19 | -0.08 | -0.78 | 10.24 | 10.26 | 10.17 | 21179 |
| 1730155200 | 10.27 | -0.13 | -1.25 | 10.4 | 10.402 | 10.27 | 30052 |
| 1729896000 | 10.4 | 0.15 | 1.46 | 10.3 | 10.42 | 10.275 | 71746 |
| 1729809600 | 10.25 | -0.04 | -0.39 | 10.29 | 10.29 | 10.2106 | 44824 |
| 1729723200 | 10.29 | -0.2 | -1.91 | 10.43 | 10.4474 | 10.25 | 43375 |
| 1729636800 | 10.49 | -0.03 | -0.29 | 10.49 | 10.53 | 10.45 | 23151 |
| 1729550400 | 10.52 | -0.08 | -0.75 | 10.62 | 10.62 | 10.51 | 8489 |
| 1729291200 | 10.6 | 0.06 | 0.57 | 10.59 | 10.6038 | 10.52 | 10242 |
| 1729204800 | 10.54 | 0.04 | 0.38 | 10.52 | 10.54 | 10.5017 | 10084 |
| 1729118400 | 10.5 | -0.09 | -0.80 | 10.58 | 10.58 | 10.47 | 39464 |
| 1729032000 | 10.585 | -0.02 | -0.14 | 10.56 | 10.61 | 10.56 | 27803 |
| 1728945600 | 10.6 | -0.01 | -0.09 | 10.66 | 10.66 | 10.59 | 7337 |
| 1728686400 | 10.61 | -0.03 | -0.28 | 10.65 | 10.65 | 10.609 | 7655 |
| 1728600000 | 10.64 | 0 | 0.00 | 10.64 | 10.65 | 10.62 | 9533 |
| 1728513600 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.6 | 10844 |
| 1728427200 | 10.64 | 0.04 | 0.38 | 10.6 | 10.66 | 10.6 | 13305 |
| 1728340800 | 10.6 | -0.01 | -0.09 | 10.59 | 10.62 | 10.58 | 20781 |
| 1728081600 | 10.61 | -0.09 | -0.84 | 10.68 | 10.68 | 10.61 | 8703 |
| 1727995200 | 10.7 | -0.03 | -0.28 | 10.7 | 10.72 | 10.67 | 14497 |
| 1727908800 | 10.73 | -0.02 | -0.19 | 10.79 | 10.79 | 10.7 | 42955 |
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
