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 | -0.18 | -1.87695516163 | 9.59 | 9.6901 | 9.4 | 54351 | 9.59248882 | CS |
| 4 | -0.12 | -1.259181532 | 9.53 | 9.6901 | 9.4 | 35677 | 9.58258376 | CS |
| 12 | -0.71 | -7.01581027668 | 10.12 | 10.218 | 9.4 | 34906 | 9.71479766 | CS |
| 26 | -0.09 | -0.947368421053 | 9.5 | 10.2999 | 9.4 | 27213 | 9.83511247 | CS |
| 52 | 0.3 | 3.2930845225 | 9.11 | 10.2999 | 9.06 | 26914 | 9.56447213 | CS |
| 156 | -2.63 | -21.8438538206 | 12.04 | 12.24 | 8.3 | 23758 | 9.44921673 | CS |
| 260 | -1.98 | -17.3836698859 | 11.39 | 12.94 | 8.3 | 20257 | 10.01459097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 9.41 | -0.07 | -0.74 | 9.49 | 9.51 | 9.4 | 46432 |
| 1734392400 | 9.48 | -0.05 | -0.52 | 9.53 | 9.57 | 9.4787 | 34842 |
| 1734133200 | 9.53 | -0.12 | -1.24 | 9.57 | 9.625 | 9.48 | 46636 |
| 1734046800 | 9.65 | 0.03 | 0.31 | 9.64 | 9.69 | 9.61 | 71527 |
| 1733960400 | 9.6199999 | 0.01 | 0.10 | 9.64 | 9.6901 | 9.6 | 64051 |
| 1733874000 | 9.61 | 0.02 | 0.21 | 9.59 | 9.64 | 9.59 | 54699 |
| 1733787600 | 9.59 | 0 | 0.00 | 9.59 | 9.6 | 9.563 | 24946 |
| 1733528400 | 9.59 | 0 | 0.00 | 9.56 | 9.6 | 9.55 | 37259 |
| 1733442000 | 9.59 | -0.06 | -0.62 | 9.6199999 | 9.6542 | 9.58 | 41820 |
| 1733355600 | 9.65 | 0 | 0.00 | 9.63 | 9.67 | 9.6100999 | 23524 |
| 1733269200 | 9.65 | 0.02 | 0.21 | 9.63 | 9.6649999 | 9.6 | 36622 |
| 1733182800 | 9.63 | -0.03 | -0.31 | 9.61 | 9.69 | 9.58 | 23432 |
| 1732917840 | 9.66 | 0.08 | 0.84 | 9.6199999 | 9.66 | 9.55 | 18957 |
| 1732750800 | 9.58 | 0.02 | 0.21 | 9.53 | 9.6199999 | 9.49 | 51735 |
| 1732664400 | 9.56 | 0.04 | 0.47 | 9.52 | 9.56 | 9.46 | 27699 |
| 1732578000 | 9.515 | 0.03 | 0.33 | 9.51 | 9.6 | 9.505 | 17254 |
| 1732318800 | 9.484 | -0.02 | -0.17 | 9.49 | 9.5517 | 9.46 | 27929 |
| 1732232400 | 9.5 | 0 | 0.00 | 9.52 | 9.5699 | 9.5 | 30077 |
| 1732146000 | 9.5 | -0.04 | -0.41 | 9.52 | 9.57 | 9.5 | 24949 |
| 1732059600 | 9.5387 | 0.01 | 0.09 | 9.53 | 9.602 | 9.52 | 19911 |
| 1731973200 | 9.53 | -0.04 | -0.42 | 9.53 | 9.565 | 9.5098 | 35210 |
| 1731714000 | 9.57 | -0.06 | -0.62 | 9.59 | 9.625 | 9.53 | 29320 |
| 1731627600 | 9.63 | 0 | 0.00 | 9.61 | 9.679 | 9.5957 | 27794 |
| 1731541200 | 9.63 | 0 | 0.00 | 9.66 | 9.6681 | 9.6199999 | 34957 |
| 1731454800 | 9.63 | -0.05 | -0.52 | 9.66 | 9.66 | 9.58 | 43405 |
| 1731368400 | 9.68 | 0.01 | 0.10 | 9.63 | 9.7236 | 9.63 | 41381 |
| 1731109200 | 9.67 | 0.08 | 0.83 | 9.6 | 9.68 | 9.5605 | 62012 |
| 1731022800 | 9.59 | 0.08 | 0.84 | 9.55 | 9.59 | 9.52 | 54405 |
| 1730936400 | 9.51 | -0.1 | -1.04 | 9.55 | 9.56 | 9.5 | 53170 |
| 1730850000 | 9.61 | -0.01 | -0.10 | 9.61 | 9.65 | 9.6 | 48195 |
| 1730763600 | 9.6199999 | -0.01 | -0.10 | 9.63 | 9.71 | 9.61 | 47374 |
| 1730500800 | 9.63 | -0.05 | -0.52 | 9.68 | 9.7299 | 9.63 | 55983 |
| 1730414400 | 9.68 | 0.01 | 0.10 | 9.63 | 9.69 | 9.6199999 | 38156 |
| 1730328000 | 9.67 | 0 | 0.01 | 9.67 | 9.6882 | 9.6199999 | 34598 |
| 1730241600 | 9.6687 | -0.02 | -0.22 | 9.66 | 9.71 | 9.638 | 56618 |
| 1730155200 | 9.69 | -0.01 | -0.10 | 9.68 | 9.71 | 9.68 | 45458 |
| 1729896000 | 9.7 | -0.04 | -0.41 | 9.71 | 9.7356 | 9.69 | 49090 |
| 1729809600 | 9.74 | -0.06 | -0.56 | 9.77 | 9.78 | 9.7 | 59547 |
| 1729723200 | 9.795 | -0.08 | -0.76 | 9.8699999 | 9.945 | 9.78 | 47084 |
| 1729636800 | 9.8699999 | -0.09 | -0.90 | 9.95 | 9.97 | 9.82 | 27289 |
| 1729550400 | 9.96 | 0.02 | 0.20 | 9.93 | 10 | 9.93 | 21778 |
| 1729291200 | 9.9401 | 0 | 0.02 | 9.95 | 10.01 | 9.94 | 13816 |
| 1729204800 | 9.9382 | -0.02 | -0.22 | 9.96 | 9.97 | 9.93 | 18432 |
| 1729118400 | 9.96 | -0.01 | -0.10 | 9.97 | 9.9962 | 9.9512 | 12344 |
| 1729032000 | 9.97 | 0 | 0.00 | 9.97 | 9.99 | 9.95 | 16408 |
| 1728945600 | 9.97 | -0.04 | -0.42 | 9.97 | 10.01 | 9.97 | 16975 |
| 1728686400 | 10.0124 | -0.02 | -0.18 | 10 | 10.03 | 9.97 | 12041 |
| 1728600000 | 10.03 | 0.03 | 0.30 | 10 | 10.0375 | 9.98 | 15770 |
| 1728513600 | 10 | 0 | 0.00 | 9.97 | 10.02 | 9.97 | 7890 |
| 1728427200 | 10 | -0.01 | -0.10 | 10 | 10.0299 | 10 | 28081 |
| 1728340800 | 10.01 | 0 | 0.00 | 10 | 10.02 | 10 | 27385 |
| 1728081600 | 10.01 | -0.02 | -0.20 | 10.01 | 10.02 | 10 | 19802 |
| 1727995200 | 10.03 | 0.02 | 0.20 | 10 | 10.0499 | 10 | 23128 |
| 1727908800 | 10.01 | -0.05 | -0.45 | 10.04 | 10.0499 | 10 | 32632 |
| 1727822400 | 10.055 | 0.02 | 0.15 | 10.06 | 10.1199 | 10.01 | 31373 |
| 1727736000 | 10.04 | 0.04 | 0.40 | 9.98 | 10.06 | 9.98 | 47644 |
| 1727476800 | 10 | 0.03 | 0.30 | 10 | 10.07 | 9.97 | 19704 |
| 1727390400 | 9.97 | -0.07 | -0.70 | 10.05 | 10.05 | 9.96 | 59865 |
| 1727304000 | 10.04 | -0.05 | -0.50 | 10.08 | 10.105 | 10.01 | 40515 |
| 1727217600 | 10.09 | -0.02 | -0.20 | 10.12 | 10.218 | 10.06 | 24972 |
| 1727131200 | 10.11 | -0.01 | -0.10 | 10.09 | 10.1486 | 10.09 | 18638 |
| 1726872000 | 10.12 | -0.04 | -0.39 | 10.18 | 10.18 | 10.08 | 27968 |
| 1726785600 | 10.16 | 0 | 0.00 | 10.17 | 10.1949 | 10.15 | 20659 |
| 1726699200 | 10.16 | -0.04 | -0.39 | 10.16 | 10.23 | 10.15 | 26228 |
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
