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 | 0.2 | 2.08768267223 | 9.58 | 9.81 | 9.53 | 32296 | 9.66423423 | CS |
| 4 | 0.18 | 1.875 | 9.6 | 10.07 | 9.48 | 35778 | 9.68849182 | CS |
| 12 | -0.87 | -8.16901408451 | 10.65 | 10.69 | 9.48 | 27372 | 10.02103704 | CS |
| 26 | -0.14 | -1.41129032258 | 9.92 | 11.24 | 9.48 | 26946 | 10.37120121 | CS |
| 52 | 0.28 | 2.94736842105 | 9.5 | 11.24 | 9.21 | 31172 | 10.01455665 | CS |
| 156 | -3.49 | -26.299924642 | 13.27 | 13.27 | 7.73 | 36071 | 10.19128178 | CS |
| 260 | -1.91 | -16.3387510693 | 11.69 | 14.57 | 6.8509 | 40021 | 10.71567581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 9.78 | -0.01 | -0.10 | 9.7899999 | 9.8503 | 9.78 | 42355 |
| 1737070800 | 9.7899999 | 0.07 | 0.72 | 9.69 | 9.799 | 9.69 | 27048 |
| 1736984400 | 9.72 | 0.08 | 0.83 | 9.64 | 9.74 | 9.64 | 20802 |
| 1736898000 | 9.64 | -0.05 | -0.52 | 9.74 | 9.74 | 9.58 | 49631 |
| 1736811600 | 9.69 | 0.14 | 1.47 | 9.53 | 9.69 | 9.53 | 28227 |
| 1736552400 | 9.55 | -0.12 | -1.24 | 9.58 | 9.6199999 | 9.53 | 35771 |
| 1736379600 | 9.67 | -0.03 | -0.26 | 9.72 | 9.72 | 9.6326 | 10591 |
| 1736293200 | 9.695 | -0.02 | -0.15 | 9.73 | 9.7326 | 9.66 | 7929 |
| 1736206800 | 9.71 | -0.05 | -0.51 | 9.76 | 9.7899999 | 9.6199999 | 53469 |
| 1735947600 | 9.76 | 0.1 | 1.04 | 9.7 | 9.84 | 9.69 | 6170 |
| 1735861200 | 9.66 | 0.02 | 0.21 | 9.74 | 10.07 | 9.6 | 18298 |
| 1735688400 | 9.64 | -0.03 | -0.31 | 9.7 | 9.795 | 9.64 | 22874 |
| 1735602000 | 9.67 | -0.03 | -0.31 | 9.8 | 9.99 | 9.58 | 53329 |
| 1735342800 | 9.7 | 0 | 0.00 | 9.68 | 9.7499 | 9.6504999 | 24990 |
| 1735256400 | 9.7 | -0.05 | -0.51 | 9.65 | 9.9395 | 9.65 | 32314 |
| 1735077840 | 9.75 | 0.02 | 0.21 | 9.75 | 9.76 | 9.63 | 17091 |
| 1734997200 | 9.73 | 0.08 | 0.83 | 9.64 | 9.84 | 9.53 | 138286 |
| 1734738000 | 9.65 | 0.09 | 0.94 | 9.6 | 9.82 | 9.48 | 61413 |
| 1734651600 | 9.56 | -0.02 | -0.21 | 9.61 | 9.6199999 | 9.51 | 55912 |
| 1734565200 | 9.58 | -0.22 | -2.24 | 9.75 | 10.11 | 9.58 | 49454 |
| 1734478800 | 9.8 | -0.24 | -2.39 | 9.98 | 10.01 | 9.76 | 22941 |
| 1734392400 | 10.04 | -0.02 | -0.20 | 10.05 | 10.12 | 10.04 | 33130 |
| 1734133200 | 10.06 | -0.26 | -2.52 | 10.12 | 10.19 | 10.06 | 25534 |
| 1734046800 | 10.32 | -0.03 | -0.29 | 10.3 | 10.33 | 10.3 | 38361 |
| 1733960400 | 10.35 | 0.01 | 0.10 | 10.34 | 10.46 | 10.34 | 15145 |
| 1733874000 | 10.34 | 0 | 0.00 | 10.33 | 10.41 | 10.33 | 19507 |
| 1733787600 | 10.34 | -0.06 | -0.58 | 10.35 | 10.46 | 10.33 | 21921 |
| 1733528400 | 10.4 | -0.13 | -1.23 | 10.5 | 10.55 | 10.39 | 31520 |
| 1733442000 | 10.5291 | 0.01 | 0.09 | 10.5 | 10.63 | 10.5 | 17272 |
| 1733355600 | 10.52 | 0.02 | 0.19 | 10.55 | 10.55 | 10.5 | 16566 |
| 1733269200 | 10.5 | 0.02 | 0.19 | 10.5 | 10.54 | 10.48 | 41431 |
| 1733182800 | 10.48 | 0.06 | 0.58 | 10.55 | 10.55 | 10.44 | 32985 |
| 1732917840 | 10.42 | 0.13 | 1.21 | 10.28 | 10.43 | 10.28 | 11067 |
| 1732750800 | 10.295 | 0.05 | 0.54 | 10.25 | 10.49 | 10.25 | 15227 |
| 1732664400 | 10.24 | -0.02 | -0.19 | 10.26 | 10.29 | 10.19 | 18176 |
| 1732578000 | 10.26 | 0.12 | 1.18 | 10.18 | 10.27 | 10.18 | 16130 |
| 1732318800 | 10.14 | 0.04 | 0.40 | 10.15 | 10.25 | 10.11 | 17342 |
| 1732232400 | 10.1 | -0.02 | -0.20 | 10.14 | 10.21 | 10.1 | 22395 |
| 1732146000 | 10.12 | -0.1 | -0.95 | 10.22 | 10.22 | 10.0821 | 20893 |
| 1732059600 | 10.2171 | 0.14 | 1.36 | 10.16 | 10.26 | 10.06 | 13596 |
| 1731973200 | 10.08 | -0.02 | -0.20 | 10.09 | 10.19 | 10.0757 | 22707 |
| 1731714000 | 10.1 | -0.21 | -2.04 | 10.18 | 10.27 | 10.01 | 28865 |
| 1731627600 | 10.3099 | -0.03 | -0.29 | 10.34 | 10.45 | 10.23 | 35830 |
| 1731541200 | 10.34 | -0.11 | -1.05 | 10.45 | 10.49 | 10.34 | 10247 |
| 1731454800 | 10.45 | 0.02 | 0.19 | 10.49 | 10.5847 | 10.43 | 3374 |
| 1731368400 | 10.43 | -0.23 | -2.15 | 10.6 | 10.62 | 10.43 | 37840 |
| 1731109200 | 10.6592 | 0.12 | 1.13 | 10.55 | 10.69 | 10.55 | 24326 |
| 1731022800 | 10.54 | 0.1 | 0.96 | 10.43 | 10.54 | 10.43 | 35788 |
| 1730936400 | 10.4401 | 0.01 | 0.10 | 10.55 | 10.55 | 10.44 | 14454 |
| 1730850000 | 10.43 | 0.05 | 0.48 | 10.4 | 10.43 | 10.38 | 7950 |
| 1730763600 | 10.38 | 0.09 | 0.87 | 10.32 | 10.4999 | 10.32 | 22694 |
| 1730500800 | 10.29 | 0.04 | 0.39 | 10.26 | 10.36 | 10.26 | 17322 |
| 1730414400 | 10.25 | -0.15 | -1.44 | 10.39 | 10.445 | 10.25 | 32210 |
| 1730328000 | 10.4 | -0.05 | -0.48 | 10.42 | 10.4237 | 10.4 | 6141 |
| 1730241600 | 10.45 | -0.04 | -0.38 | 10.46 | 10.5303 | 10.44 | 21093 |
| 1730155200 | 10.49 | -0.16 | -1.50 | 10.59 | 10.6499 | 10.45 | 26075 |
| 1729896000 | 10.65 | 0.05 | 0.47 | 10.65 | 10.67 | 10.47 | 21200 |
| 1729809600 | 10.6 | -0.01 | -0.09 | 10.62 | 10.62 | 10.54 | 15316 |
| 1729723200 | 10.61 | -0.02 | -0.19 | 10.58 | 10.61 | 10.56 | 17832 |
| 1729636800 | 10.63 | -0.06 | -0.56 | 10.62 | 10.7 | 10.6162 | 7715 |
| 1729550400 | 10.69 | -0.07 | -0.64 | 10.72 | 10.8 | 10.69 | 23643 |
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
