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 | -0.14 | -1.44329896907 | 9.7 | 9.7 | 9.49 | 2193 | 9.6256649 | CS |
| 4 | 0.26 | 2.79569892473 | 9.3 | 9.86 | 9.26 | 5442 | 9.62899546 | CS |
| 12 | 0.31 | 3.35135135135 | 9.25 | 9.86 | 9.1299 | 4897 | 9.38942826 | CS |
| 26 | -0.02 | -0.208768267223 | 9.58 | 10.0999 | 9.05 | 6977 | 9.40355843 | CS |
| 52 | -0.56 | -5.53359683794 | 10.12 | 10.18 | 9.02 | 5142 | 9.5097347 | CS |
| 156 | -3.53 | -26.9671504966 | 13.09 | 13.1874 | 9.02 | 5389 | 10.51541586 | CS |
| 260 | -3.5399 | -27.022343682 | 13.0999 | 13.84 | 9.02 | 7236 | 11.90525507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 9.56 | -0.02 | -0.21 | 9.5725 | 9.6 | 9.49 | 1508 |
| 1721342400 | 9.58 | -0.11 | -1.14 | 9.58 | 9.58 | 9.58 | 9 |
| 1721256000 | 9.69 | 0.04 | 0.41 | 9.55 | 9.69 | 9.55 | 336 |
| 1721169600 | 9.65 | 0.06 | 0.63 | 9.59 | 9.65 | 9.56 | 6546 |
| 1721083200 | 9.59 | -0.07 | -0.72 | 9.7 | 9.7 | 9.59 | 2465 |
| 1720824000 | 9.66 | -0.18 | -1.83 | 9.712 | 9.72 | 9.6199999 | 2134 |
| 1720737600 | 9.8399 | 0.21 | 2.18 | 9.66 | 9.86 | 9.6599 | 40451 |
| 1720651200 | 9.6298999 | 0.13 | 1.38 | 9.66 | 9.66 | 9.5299 | 7109 |
| 1720564800 | 9.499 | 0.1 | 1.05 | 9.4 | 9.5 | 9.3989 | 8486 |
| 1720478400 | 9.4 | 0.03 | 0.32 | 9.26 | 9.4 | 9.26 | 8388 |
| 1720219200 | 9.3699999 | -0.02 | -0.21 | 9.2899999 | 9.38 | 9.2899999 | 5205 |
| 1720040640 | 9.39 | 0.03 | 0.36 | 9.4 | 9.4 | 9.3702 | 2329 |
| 1719960000 | 9.3559 | 0.07 | 0.76 | 9.26 | 9.3699999 | 9.26 | 4449 |
| 1719873600 | 9.285 | -0.06 | -0.59 | 9.39 | 9.39 | 9.2753 | 794 |
| 1719614400 | 9.34 | -0.02 | -0.21 | 9.3 | 9.3699999 | 9.3 | 1611 |
| 1719528000 | 9.36 | 0.06 | 0.69 | 9.34 | 9.36 | 9.34 | 448 |
| 1719441600 | 9.2958 | -0.06 | -0.69 | 9.36 | 9.36 | 9.2958 | 623 |
| 1719355200 | 9.36 | 0.04 | 0.48 | 9.36 | 9.36 | 9.32 | 5413 |
| 1719268800 | 9.315 | 0 | 0.00 | 9.3 | 9.35 | 9.3 | 1167 |
| 1719009600 | 9.315 | 0.01 | 0.16 | 9.32 | 9.32 | 9.315 | 239 |
| 1718923200 | 9.3 | -0.02 | -0.21 | 9.24 | 9.32 | 9.24 | 5302 |
| 1718750400 | 9.32 | 0.05 | 0.54 | 9.3 | 9.36 | 9.3 | 3961 |
| 1718664000 | 9.27 | -0.09 | -0.96 | 9.2899999 | 9.3 | 9.27 | 4203 |
| 1718404800 | 9.36 | -0.07 | -0.72 | 9.3699999 | 9.38 | 9.35 | 2563 |
| 1718318400 | 9.4277 | 0.07 | 0.72 | 9.4299 | 9.4299 | 9.42 | 1749 |
| 1718232000 | 9.3600999 | 0.11 | 1.19 | 9.39 | 9.39 | 9.36 | 1704 |
| 1718145600 | 9.25 | -0.07 | -0.70 | 9.25 | 9.25 | 9.25 | 101 |
| 1718059200 | 9.315 | 0.01 | 0.11 | 9.31 | 9.315 | 9.2 | 1127 |
| 1717800000 | 9.305 | -0.04 | -0.37 | 9.3201 | 9.3201 | 9.2899999 | 2149 |
| 1717713600 | 9.34 | -0.01 | -0.15 | 9.34 | 9.3699999 | 9.34 | 2016 |
| 1717627200 | 9.3539999 | 0 | 0.04 | 9.32 | 9.355 | 9.32 | 9173 |
| 1717540800 | 9.35 | 0.05 | 0.52 | 9.3 | 9.35 | 9.3 | 1095 |
| 1717454400 | 9.3012 | -0.04 | -0.42 | 9.2899999 | 9.36 | 9.2899999 | 3449 |
| 1717195200 | 9.34 | 0.08 | 0.86 | 9.21 | 9.34 | 9.21 | 2314 |
| 1717108800 | 9.2601 | 0.12 | 1.32 | 9.26 | 9.3299 | 9.225 | 19169 |
| 1717022400 | 9.1399 | -0.08 | -0.87 | 9.3 | 9.3 | 9.1298999 | 3805 |
| 1716936000 | 9.22 | 0.01 | 0.13 | 9.24 | 9.24 | 9.22 | 2490 |
| 1716590400 | 9.2077 | -0.09 | -0.99 | 9.28 | 9.2800999 | 9.2 | 66511 |
| 1716504000 | 9.3 | -0.03 | -0.28 | 9.16 | 9.3 | 9.16 | 4059 |
| 1716417600 | 9.3261 | -0.01 | -0.10 | 9.27 | 9.3261 | 9.27 | 1621 |
| 1716331200 | 9.335 | 0 | 0.00 | 9.35 | 9.36 | 9.335 | 190 |
| 1716244800 | 9.335 | 0.07 | 0.70 | 9.28 | 9.3699999 | 9.25 | 7419 |
| 1715985600 | 9.27 | 0.02 | 0.22 | 9.36 | 9.36 | 9.27 | 371 |
| 1715899200 | 9.25 | -0.03 | -0.32 | 9.2899999 | 9.2899999 | 9.25 | 1050 |
| 1715812800 | 9.28 | 0.06 | 0.65 | 9.2 | 9.2899999 | 9.2 | 1028 |
| 1715726400 | 9.22 | -0.04 | -0.43 | 9.22 | 9.2291 | 9.22 | 1162 |
| 1715640000 | 9.26 | 0.03 | 0.27 | 9.36 | 9.36 | 9.26 | 430 |
| 1715380800 | 9.235 | -0.01 | -0.05 | 9.19 | 9.235 | 9.189 | 10711 |
| 1715294400 | 9.24 | -0.07 | -0.75 | 9.3 | 9.3095 | 9.24 | 2955 |
| 1715208000 | 9.31 | -0.03 | -0.32 | 9.325 | 9.34 | 9.3 | 540 |
| 1715121600 | 9.34 | 0.05 | 0.54 | 9.3699999 | 9.3699999 | 9.34 | 2981 |
| 1715035200 | 9.2899999 | -0.01 | -0.11 | 9.3 | 9.38 | 9.2899999 | 1393 |
| 1714776000 | 9.3 | 0.03 | 0.32 | 9.3 | 9.3 | 9.3 | 161 |
| 1714689600 | 9.27 | 0.01 | 0.11 | 9.24 | 9.271 | 9.24 | 374 |
| 1714603200 | 9.26 | 0.03 | 0.33 | 9.18 | 9.36 | 9.18 | 1908 |
| 1714516800 | 9.23 | 0.05 | 0.54 | 9.2 | 9.23 | 9.18 | 1840 |
| 1714430400 | 9.18 | 0.03 | 0.33 | 9.25 | 9.25 | 9.18 | 2670 |
| 1714171200 | 9.15 | 0.04 | 0.49 | 9.1 | 9.15 | 9.1 | 914 |
| 1714084800 | 9.105 | -0.03 | -0.33 | 9.09 | 9.11 | 9.08 | 6303 |
| 1713998400 | 9.135 | 0 | 0.05 | 9.13 | 9.1499 | 9.05 | 5347 |
| 1713912000 | 9.13 | 0 | 0.00 | 9.08 | 9.17 | 9.08 | 17 |
| 1713825600 | 9.13 | -0.01 | -0.11 | 9.13 | 9.145 | 9.1268999 | 887 |
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
