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 | 0.3 | 3.15789473684 | 9.5 | 9.82 | 9.5 | 73479 | 9.58163146 | CS |
| 4 | -0.09 | -0.910010111223 | 9.89 | 10 | 8.83 | 92042 | 9.46170794 | CS |
| 12 | 0.08 | 0.82304526749 | 9.72 | 10.11 | 8.83 | 93724 | 9.48840077 | CS |
| 26 | 0.61 | 6.63764961915 | 9.19 | 10.11 | 8.585 | 97410 | 9.34015905 | CS |
| 52 | 0.99 | 11.23723042 | 8.81 | 10.11 | 7.67 | 104495 | 8.9525149 | CS |
| 156 | -1.68 | -14.6341463415 | 11.48 | 12.565 | 7.67 | 116810 | 9.39784562 | CS |
| 260 | 1.94 | 24.6819338422 | 7.86 | 12.69 | 4.26 | 134948 | 8.99689648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 9.8 | 0.27 | 2.83 | 9.59 | 9.82 | 9.59 | 103081 |
| 1724366400 | 9.53 | -0.13 | -1.35 | 9.68 | 9.68 | 9.53 | 80276 |
| 1724280000 | 9.66 | 0.13 | 1.36 | 9.5399999 | 9.67 | 9.5399999 | 65655 |
| 1724193600 | 9.53 | -0.09 | -0.94 | 9.61 | 9.69 | 9.52 | 92485 |
| 1724107200 | 9.6199999 | 0.03 | 0.31 | 9.58 | 9.65 | 9.5 | 89842 |
| 1723848000 | 9.59 | 0.09 | 0.95 | 9.5 | 9.59 | 9.5 | 39136 |
| 1723761600 | 9.5 | 0.22 | 2.37 | 9.38 | 9.56 | 9.38 | 38545 |
| 1723675200 | 9.28 | -0.07 | -0.75 | 9.35 | 9.35 | 9.25 | 87256 |
| 1723588800 | 9.35 | 0.14 | 1.52 | 9.31 | 9.35 | 9.23 | 59046 |
| 1723502400 | 9.21 | -0.07 | -0.75 | 9.27 | 9.32 | 9.19 | 58038 |
| 1723243200 | 9.28 | 0.02 | 0.22 | 9.27 | 9.31 | 9.21 | 76243 |
| 1723156800 | 9.26 | 0.23 | 2.55 | 9.08 | 9.27 | 9.08 | 94637 |
| 1723070400 | 9.03 | -0.06 | -0.66 | 9.17 | 9.26 | 9.01 | 103111 |
| 1722984000 | 9.09 | 0.11 | 1.22 | 8.98 | 9.1298999 | 8.97 | 92332 |
| 1722897600 | 8.98 | -0.34 | -3.65 | 8.9 | 9.0551999 | 8.83 | 165791 |
| 1722638400 | 9.32 | -0.37 | -3.82 | 9.38 | 9.392 | 9.21 | 130527 |
| 1722552000 | 9.69 | -0.24 | -2.42 | 9.99 | 9.99 | 9.5861 | 122766 |
| 1722465600 | 9.93 | 0.17 | 1.74 | 9.78 | 10 | 9.78 | 126931 |
| 1722379200 | 9.76 | -0.08 | -0.81 | 9.89 | 9.9263 | 9.68 | 117246 |
| 1722292800 | 9.84 | -0.03 | -0.30 | 9.93 | 9.97 | 9.83 | 94544 |
| 1722033600 | 9.8699999 | 0.03 | 0.30 | 9.89 | 9.94 | 9.83 | 106432 |
| 1721947200 | 9.84 | 0.11 | 1.13 | 9.75 | 9.91 | 9.75 | 96062 |
| 1721860800 | 9.73 | -0.34 | -3.38 | 10.05 | 10.05 | 9.73 | 76607 |
| 1721774400 | 10.07 | 0.09 | 0.90 | 9.97 | 10.11 | 9.94 | 93123 |
| 1721688000 | 9.98 | 0.28 | 2.89 | 9.71 | 9.99 | 9.67 | 187003 |
| 1721428800 | 9.7 | -0.02 | -0.21 | 9.69 | 9.7559 | 9.66 | 44921 |
| 1721342400 | 9.72 | -0.26 | -2.61 | 9.94 | 9.98 | 9.72 | 90681 |
| 1721256000 | 9.98 | -0.1 | -0.99 | 10.01 | 10.08 | 9.93 | 115988 |
| 1721169600 | 10.08 | 0.37 | 3.81 | 9.74 | 10.1 | 9.74 | 171188 |
| 1721083200 | 9.71 | 0.16 | 1.68 | 9.6 | 9.78 | 9.5405 | 180388 |
| 1720824000 | 9.55 | 0.06 | 0.63 | 9.53 | 9.67 | 9.52 | 127556 |
| 1720737600 | 9.49 | 0.25 | 2.71 | 9.32 | 9.51 | 9.32 | 164759 |
| 1720651200 | 9.24 | 0.03 | 0.33 | 9.2 | 9.24 | 9.1999 | 72365 |
| 1720564800 | 9.21 | -0.03 | -0.32 | 9.23 | 9.25 | 9.1684 | 140019 |
| 1720478400 | 9.24 | 0.04 | 0.43 | 9.22 | 9.25 | 9.15 | 90988 |
| 1720219200 | 9.2 | -0.06 | -0.65 | 9.24 | 9.2495 | 9.15 | 51146 |
| 1720040640 | 9.26 | 0.05 | 0.54 | 9.2 | 9.2899999 | 9.2 | 62557 |
| 1719960000 | 9.21 | 0.09 | 0.99 | 9.09 | 9.21 | 9.09 | 52728 |
| 1719873600 | 9.1199999 | -0.01 | -0.11 | 9.2 | 9.22 | 9.11 | 95030 |
| 1719614400 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1719528000 | 9.13 | 0.06 | 0.66 | 9.08 | 9.17 | 9.07 | 80705 |
| 1719441600 | 9.07 | -0.01 | -0.11 | 9.01 | 9.116 | 9.01 | 69878 |
| 1719355200 | 9.08 | -0.01 | -0.11 | 9.09 | 9.09 | 9.03 | 115458 |
| 1719268800 | 9.09 | -0.03 | -0.33 | 9.1199999 | 9.18 | 9.09 | 87857 |
| 1719009600 | 9.1199999 | 0.01 | 0.11 | 9.1 | 9.14 | 9.07 | 90293 |
| 1718923200 | 9.11 | -0.08 | -0.87 | 9.16 | 9.19 | 9.09 | 93227 |
| 1718750400 | 9.19 | -0.03 | -0.33 | 9.2 | 9.26 | 9.16 | 81429 |
| 1718664000 | 9.22 | 0.05 | 0.55 | 9.14 | 9.24 | 9.1199999 | 87854 |
| 1718404800 | 9.17 | -0.16 | -1.71 | 9.28 | 9.315 | 9.15 | 98787 |
| 1718318400 | 9.33 | -0.31 | -3.22 | 9.48 | 9.485 | 9.33 | 48727 |
| 1718232000 | 9.64 | 0.11 | 1.15 | 9.7 | 9.7499 | 9.6199999 | 83697 |
| 1718145600 | 9.53 | 0.01 | 0.11 | 9.49 | 9.5559999 | 9.4801 | 72327 |
| 1718059200 | 9.52 | 0.02 | 0.21 | 9.43 | 9.5501 | 9.41 | 69024 |
| 1717800000 | 9.5 | -0.12 | -1.25 | 9.55 | 9.6279 | 9.47 | 80688 |
| 1717713600 | 9.6199999 | -0.02 | -0.21 | 9.65 | 9.705 | 9.5801 | 110264 |
| 1717627200 | 9.64 | 0.2 | 2.12 | 9.46 | 9.65 | 9.46 | 92828 |
| 1717540800 | 9.44 | -0.13 | -1.36 | 9.52 | 9.5399999 | 9.42 | 66763 |
| 1717454400 | 9.57 | -0.12 | -1.24 | 9.7 | 9.7263 | 9.57 | 67185 |
| 1717195200 | 9.69 | 0.02 | 0.21 | 9.72 | 9.7335999 | 9.5701 | 91337 |
| 1717108800 | 9.67 | 0.03 | 0.31 | 9.6 | 9.75 | 9.5999 | 95119 |
| 1717022400 | 9.64 | -0.1 | -1.03 | 9.64 | 9.72 | 9.6199999 | 51370 |
| 1716936000 | 9.74 | 0.02 | 0.21 | 9.75 | 9.7983 | 9.6901 | 62435 |
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
