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 | 0.11 | 1.19565217391 | 9.2 | 9.58 | 9.13 | 26120 | 9.20085415 | CS |
| 4 | 0.17 | 1.85995623632 | 9.14 | 9.58 | 9.04 | 33676 | 9.16887564 | CS |
| 12 | 0.62 | 7.13463751438 | 8.69 | 9.58 | 8.6 | 47317 | 8.90287817 | CS |
| 26 | -0.06 | -0.640341515475 | 9.37 | 9.58 | 8.6 | 40592 | 8.9722086 | CS |
| 52 | 0.4 | 4.48933782267 | 8.91 | 9.58 | 8.6 | 31299 | 8.99433942 | CS |
| 156 | -0.47 | -4.80572597137 | 9.78 | 9.8 | 8.28 | 30239 | 9.03652015 | CS |
| 260 | -0.39 | -4.0206185567 | 9.7 | 11.41 | 8.28 | 26481 | 9.46130977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 9.2045999 | -0.04 | -0.38 | 9.38 | 9.4 | 9.2 | 27063 |
| 1741819200 | 9.24 | 0.11 | 1.20 | 9.21 | 9.58 | 9.13 | 49714 |
| 1741732800 | 9.13 | -0.07 | -0.76 | 9.25 | 9.2899999 | 9.13 | 17890 |
| 1741646400 | 9.2 | 0.04 | 0.44 | 9.21 | 9.3 | 9.1851 | 17201 |
| 1741390800 | 9.16 | -0.02 | -0.25 | 9.2 | 9.3151 | 9.1402 | 18730 |
| 1741304400 | 9.1832 | 0 | 0.03 | 9.22 | 9.22 | 9.16 | 3094 |
| 1741218000 | 9.18 | 0.08 | 0.88 | 9.17 | 9.3699999 | 9.17 | 62363 |
| 1741131600 | 9.1 | -0.18 | -1.90 | 9.34 | 9.34 | 9.0399999 | 45202 |
| 1741045200 | 9.2758 | 0.03 | 0.28 | 9.38 | 9.38 | 9.27 | 14311 |
| 1740786000 | 9.25 | 0.05 | 0.60 | 9.3 | 9.33 | 9.23 | 25324 |
| 1740699600 | 9.195 | 0.02 | 0.16 | 9.24 | 9.2926 | 9.15 | 5810 |
| 1740613200 | 9.18 | 0 | 0.02 | 9.2 | 9.32 | 9.15 | 52086 |
| 1740526800 | 9.178 | 0.06 | 0.69 | 9.15 | 9.42 | 9.1199999 | 65508 |
| 1740440400 | 9.115 | -0.06 | -0.60 | 9.19 | 9.19 | 9.09 | 56316 |
| 1740181200 | 9.17 | -0.01 | -0.11 | 9.2 | 9.2 | 9.15 | 38189 |
| 1740094800 | 9.18 | 0.04 | 0.44 | 9.18 | 9.18 | 9.09 | 68693 |
| 1740008400 | 9.14 | 0.08 | 0.86 | 9.13 | 9.14 | 9.07 | 30452 |
| 1739922000 | 9.062 | -0.03 | -0.31 | 9.13 | 9.13 | 9.06 | 10817 |
| 1739576400 | 9.09 | 0.03 | 0.33 | 9.14 | 9.16 | 9.0399999 | 31090 |
| 1739490000 | 9.06 | 0.07 | 0.78 | 9.01 | 9.06 | 9.01 | 25473 |
| 1739403600 | 8.99 | -0.07 | -0.77 | 8.96 | 9.025 | 8.95 | 49495 |
| 1739317200 | 9.06 | -0.05 | -0.55 | 9.07 | 9.1593 | 9.06 | 21136 |
| 1739230800 | 9.11 | 0.05 | 0.55 | 9.06 | 9.13 | 9.05 | 41499 |
| 1738971600 | 9.06 | -0.03 | -0.33 | 9.13 | 9.13 | 9.0401 | 19756 |
| 1738885200 | 9.09 | 0.04 | 0.44 | 9.13 | 9.13 | 9.06 | 35871 |
| 1738798800 | 9.05 | 0.01 | 0.11 | 9.13 | 9.13 | 9.05 | 27174 |
| 1738712400 | 9.0399999 | 0.01 | 0.11 | 9.05 | 9.05 | 9.01 | 33675 |
| 1738626000 | 9.03 | 0.04 | 0.44 | 9.05 | 9.1199999 | 9 | 85378 |
| 1738366800 | 8.99 | 0 | 0.00 | 9.01 | 9.015 | 8.99 | 54047 |
| 1738280400 | 8.99 | 0.06 | 0.67 | 8.99 | 9.01 | 8.969 | 47535 |
| 1738194000 | 8.93 | -0.01 | -0.11 | 9.03 | 9.03 | 8.88 | 31660 |
| 1738107600 | 8.94 | -0.01 | -0.11 | 9 | 9 | 8.9 | 22680 |
| 1738021200 | 8.95 | -0.03 | -0.33 | 9.05 | 9.05 | 8.935 | 10527 |
| 1737762000 | 8.98 | 0.07 | 0.76 | 8.91 | 8.99 | 8.905 | 15167 |
| 1737675600 | 8.912 | 0 | 0.00 | 8.912 | 8.912 | 8.912 | 0 |
| 1737589200 | 8.912 | 0 | 0.02 | 9 | 9 | 8.89 | 26670 |
| 1737502800 | 8.91 | 0.01 | 0.11 | 8.97 | 8.97 | 8.9 | 11686 |
| 1737157200 | 8.9 | 0.04 | 0.39 | 9 | 9 | 8.88 | 40924 |
| 1737070800 | 8.865 | -0.03 | -0.28 | 8.93 | 8.95 | 8.8453 | 29958 |
| 1736984400 | 8.89 | 0.06 | 0.68 | 8.86 | 8.9097 | 8.86 | 20756 |
| 1736898000 | 8.83 | 0.05 | 0.57 | 8.83 | 8.89 | 8.77 | 53985 |
| 1736811600 | 8.78 | -0.01 | -0.11 | 8.78 | 8.8699999 | 8.7297999 | 67263 |
| 1736552400 | 8.7899999 | -0.02 | -0.23 | 8.78 | 8.83 | 8.7729 | 41133 |
| 1736379600 | 8.81 | 0.02 | 0.23 | 8.81 | 8.83 | 8.76 | 30892 |
| 1736293200 | 8.7899999 | -0.05 | -0.51 | 8.88 | 8.88 | 8.76 | 38405 |
| 1736206800 | 8.835 | 0.02 | 0.23 | 8.8699999 | 8.8699999 | 8.82 | 28632 |
| 1735947600 | 8.815 | 0.08 | 0.97 | 8.77 | 8.84 | 8.77 | 96371 |
| 1735861200 | 8.73 | 0.02 | 0.23 | 8.78 | 8.78 | 8.69 | 39388 |
| 1735688400 | 8.71 | 0.04 | 0.46 | 8.71 | 8.75 | 8.6 | 383949 |
| 1735602000 | 8.67 | 0.02 | 0.23 | 8.65 | 8.7 | 8.61 | 203871 |
| 1735342800 | 8.65 | -0.03 | -0.35 | 8.71 | 8.71 | 8.63 | 72872 |
| 1735256400 | 8.68 | 0.02 | 0.23 | 8.72 | 8.72 | 8.65 | 48439 |
| 1735077840 | 8.66 | 0.01 | 0.12 | 8.85 | 8.85 | 8.6199999 | 28456 |
| 1734997200 | 8.65 | -0.02 | -0.23 | 8.69 | 8.69 | 8.63 | 69835 |
| 1734738000 | 8.67 | 0.03 | 0.29 | 8.69 | 8.72 | 8.66 | 60729 |
| 1734651600 | 8.645 | -0.09 | -0.97 | 8.75 | 8.78 | 8.645 | 146597 |
| 1734565200 | 8.73 | -0.06 | -0.68 | 8.83 | 8.83 | 8.73 | 72785 |
| 1734478800 | 8.7899999 | -0.07 | -0.79 | 8.86 | 8.8836 | 8.78 | 83108 |
| 1734392400 | 8.86 | -0.02 | -0.23 | 8.8699999 | 8.91 | 8.85 | 67415 |
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
