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 | -0.06 | -0.652883569097 | 9.19 | 9.21 | 9.09 | 26707 | 9.15478294 | CS |
| 4 | 0.06 | 0.661521499449 | 9.07 | 9.2499 | 9.01 | 31699 | 9.13570717 | CS |
| 12 | 0.68 | 8.04733727811 | 8.45 | 9.2499 | 8.45 | 45228 | 8.94450231 | CS |
| 26 | 0.71 | 8.432304038 | 8.42 | 9.2499 | 8.3912 | 57581 | 8.78428235 | CS |
| 52 | 0.47 | 5.4272517321 | 8.66 | 9.2499 | 6.93 | 87222 | 8.21651603 | CS |
| 156 | -3.72 | -28.9494163424 | 12.85 | 13.21 | 6.93 | 84278 | 9.20764879 | CS |
| 260 | -3.22 | -26.0728744939 | 12.35 | 13.21 | 6.93 | 77306 | 10.13448694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 9.13 | 0.03 | 0.33 | 9.14 | 9.2 | 9.1199999 | 39727 |
| 1721428800 | 9.1 | -0.05 | -0.55 | 9.14 | 9.14 | 9.09 | 18128 |
| 1721342400 | 9.15 | -0.05 | -0.54 | 9.2 | 9.2059 | 9.13 | 17718 |
| 1721256000 | 9.2 | 0.01 | 0.11 | 9.18 | 9.2 | 9.16 | 34115 |
| 1721169600 | 9.19 | 0.03 | 0.33 | 9.19 | 9.21 | 9.17 | 28984 |
| 1721083200 | 9.16 | -0.02 | -0.22 | 9.18 | 9.21 | 9.14 | 16700 |
| 1720824000 | 9.18 | 0.01 | 0.11 | 9.17 | 9.21 | 9.1649999 | 23308 |
| 1720737600 | 9.17 | 0.05 | 0.55 | 9.14 | 9.24 | 9.1301 | 83523 |
| 1720651200 | 9.1199999 | 0.02 | 0.22 | 9.14 | 9.145 | 9.11 | 36991 |
| 1720564800 | 9.1 | -0.04 | -0.44 | 9.16 | 9.21 | 9.09 | 58615 |
| 1720478400 | 9.14 | -0.04 | -0.44 | 9.16 | 9.24 | 9.14 | 6644 |
| 1720219200 | 9.18 | 0.05 | 0.55 | 9.14 | 9.23 | 9.14 | 17057 |
| 1720040640 | 9.13 | 0 | 0.00 | 9.11 | 9.16 | 9.07 | 18229 |
| 1719960000 | 9.13 | 0 | 0.00 | 9.19 | 9.2 | 9.07 | 57160 |
| 1719873600 | 9.13 | -0.01 | -0.11 | 9.13 | 9.15 | 9.08 | 25181 |
| 1719614400 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1719528000 | 9.14 | 0.06 | 0.66 | 9.11 | 9.18 | 9.11 | 19871 |
| 1719441600 | 9.08 | 0.01 | 0.11 | 9.03 | 9.1 | 9.01 | 40964 |
| 1719355200 | 9.07 | 0 | 0.00 | 9.07 | 9.08 | 9.01 | 35226 |
| 1719268800 | 9.07 | 0.02 | 0.22 | 9.05 | 9.08 | 9.0169 | 32334 |
| 1719009600 | 9.05 | 0.07 | 0.78 | 9.02 | 9.08 | 8.96 | 66319 |
| 1718923200 | 8.98 | -0.05 | -0.55 | 8.98 | 9.0399999 | 8.94 | 120177 |
| 1718750400 | 9.03 | 0 | 0.00 | 9.03 | 9.11 | 8.9801 | 40122 |
| 1718664000 | 9.03 | -0.01 | -0.11 | 9.03 | 9.08 | 9.02 | 38724 |
| 1718404800 | 9.0399999 | -0.03 | -0.33 | 9.05 | 9.1199999 | 9.0101 | 72026 |
| 1718318400 | 9.07 | 0.03 | 0.33 | 9.07 | 9.09 | 9.05 | 11803 |
| 1718232000 | 9.0399999 | 0 | 0.00 | 9.1 | 9.11 | 9.03 | 92170 |
| 1718145600 | 9.0399999 | -0.01 | -0.11 | 9.09 | 9.1 | 9.01 | 19173 |
| 1718059200 | 9.05 | 0.05 | 0.56 | 9.08 | 9.08 | 9 | 38772 |
| 1717800000 | 9 | -0.04 | -0.42 | 9 | 9.09 | 8.9 | 66478 |
| 1717713600 | 9.038 | 0.01 | 0.09 | 9.05 | 9.0742 | 8.96 | 35425 |
| 1717627200 | 9.03 | 0.06 | 0.67 | 9.01 | 9.05 | 9 | 37926 |
| 1717540800 | 8.97 | 0 | 0.00 | 9.02 | 9.0399999 | 8.89 | 36753 |
| 1717454400 | 8.97 | 0.08 | 0.90 | 8.92 | 8.99 | 8.8612 | 35868 |
| 1717195200 | 8.89 | 0.04 | 0.45 | 8.88 | 8.91 | 8.84 | 98536 |
| 1717108800 | 8.85 | -0.01 | -0.11 | 8.88 | 8.89 | 8.84 | 66899 |
| 1717022400 | 8.86 | -0.04 | -0.45 | 8.88 | 8.88 | 8.82 | 68824 |
| 1716936000 | 8.9 | -0.05 | -0.56 | 8.93 | 8.95 | 8.9 | 9839 |
| 1716590400 | 8.95 | 0.08 | 0.90 | 8.89 | 8.95 | 8.88 | 22359 |
| 1716504000 | 8.8699999 | -0.04 | -0.45 | 8.93 | 8.95 | 8.84 | 52425 |
| 1716417600 | 8.91 | -0.07 | -0.72 | 8.97 | 8.97 | 8.89 | 41407 |
| 1716331200 | 8.975 | -0.02 | -0.17 | 9.01 | 9.015 | 8.95 | 39877 |
| 1716244800 | 8.99 | 0.02 | 0.22 | 9 | 9.01 | 8.96 | 47534 |
| 1715985600 | 8.97 | 0.02 | 0.22 | 8.97 | 8.99 | 8.96 | 63755 |
| 1715899200 | 8.95 | 0.02 | 0.22 | 8.92 | 8.95 | 8.9042 | 43750 |
| 1715812800 | 8.93 | 0.1 | 1.13 | 8.89 | 8.93 | 8.8817 | 24626 |
| 1715726400 | 8.83 | -0.03 | -0.34 | 8.89 | 8.92 | 8.81 | 83619 |
| 1715640000 | 8.86 | 0.01 | 0.11 | 8.89 | 8.92 | 8.86 | 44415 |
| 1715380800 | 8.85 | -0.03 | -0.34 | 8.88 | 8.89 | 8.8416 | 13687 |
| 1715294400 | 8.88 | 0.02 | 0.23 | 8.89 | 8.89 | 8.86 | 36863 |
| 1715208000 | 8.86 | 0.06 | 0.68 | 8.82 | 8.89 | 8.82 | 74017 |
| 1715121600 | 8.8 | 0.1 | 1.09 | 8.75 | 8.84 | 8.7393 | 54157 |
| 1715035200 | 8.705 | 0.04 | 0.40 | 8.66 | 8.72 | 8.66 | 90653 |
| 1714776000 | 8.67 | 0.08 | 0.93 | 8.6199999 | 8.685 | 8.6199999 | 36431 |
| 1714689600 | 8.59 | 0.05 | 0.59 | 8.5 | 8.6099 | 8.5 | 86272 |
| 1714603200 | 8.5399999 | 0.05 | 0.59 | 8.48 | 8.55 | 8.48 | 104360 |
| 1714516800 | 8.49 | -0.02 | -0.24 | 8.45 | 8.53 | 8.45 | 41356 |
| 1714430400 | 8.51 | -0.01 | -0.12 | 8.52 | 8.55 | 8.5 | 52974 |
| 1714171200 | 8.52 | 0 | 0.00 | 8.53 | 8.56 | 8.5 | 64828 |
| 1714084800 | 8.52 | -0.08 | -0.93 | 8.53 | 8.57 | 8.5 | 24331 |
| 1713998400 | 8.6 | 0 | 0.00 | 8.58 | 8.64 | 8.56 | 67766 |
| 1713912000 | 8.6 | 0.04 | 0.53 | 8.52 | 8.61 | 8.52 | 47107 |
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
