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 | -0.48 | -4.9331963001 | 9.73 | 9.73 | 9.2038 | 3061 | 9.30533711 | CS |
| 4 | -0.65 | -6.56565656566 | 9.9 | 10.3475 | 9.1 | 6118 | 9.53612756 | CS |
| 12 | -1.75 | -15.9090909091 | 11 | 12 | 9.1 | 5765 | 10.50706967 | CS |
| 26 | -2.15 | -18.8596491228 | 11.4 | 12 | 9.1 | 5310 | 10.66353564 | CS |
| 52 | 0.275 | 3.06406685237 | 8.975 | 12 | 8.51 | 7592 | 9.82621585 | CS |
| 156 | 3.0525 | 49.2537313433 | 6.1975 | 12 | 5.33 | 8227 | 8.4512875 | CS |
| 260 | 4.35 | 88.7755102041 | 4.9 | 12 | 1.41 | 13018 | 4.95390343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731104400 | 9.25 | -0.01 | -0.11 | 9.3029 | 9.45 | 9.25 | 2266 |
| 1731018540 | 9.26 | 0.06 | 0.61 | 9.26 | 9.26 | 9.26 | 3379 |
| 1730931600 | 9.2038 | -0.2 | -2.09 | 9.34 | 9.34 | 9.2038 | 2020 |
| 1730845680 | 9.4 | 0.08 | 0.86 | 9.73 | 9.73 | 9.4 | 3785 |
| 1730755380 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1730496180 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1730409780 | 9.32 | 0.22 | 2.42 | 9.32 | 9.32 | 9.32 | 10955 |
| 1730323500 | 9.1 | -0.55 | -5.70 | 9.2 | 9.4 | 9.1 | 11358 |
| 1730237280 | 9.65 | 0.28 | 3.01 | 9.58 | 9.65 | 9.5425 | 31916 |
| 1730150880 | 9.368 | -0.38 | -3.92 | 9.5 | 9.5 | 9.368 | 5735 |
| 1729891500 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 2626 |
| 1729805160 | 9.75 | 0.16 | 1.71 | 9.76 | 9.76 | 9.75 | 2821 |
| 1729718940 | 9.5863 | 0.02 | 0.17 | 9.45 | 9.5863 | 9.45 | 1100 |
| 1729632300 | 9.57 | -0.18 | -1.85 | 9.6413 | 9.6413 | 9.5 | 7851 |
| 1729545600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1729286400 | 9.75 | 0 | 0.00 | 9.9 | 9.9 | 9.75 | 4734 |
| 1729200000 | 9.75 | 0.04 | 0.39 | 9.73 | 9.89 | 9.73 | 3937 |
| 1729113960 | 9.7117 | -0.64 | -6.14 | 10.1 | 10.1 | 9.7117 | 879 |
| 1729027620 | 10.3475 | 0 | 0.00 | 10.3475 | 10.3475 | 10.3475 | 0 |
| 1728941220 | 10.3475 | 0.15 | 1.45 | 10.22 | 10.3475 | 10.22 | 636 |
| 1728681900 | 10.2 | 0.55 | 5.70 | 9.9 | 10.2 | 9.9 | 4157 |
| 1728595560 | 9.65 | -0.82 | -7.79 | 10.3 | 10.3 | 9.65 | 9359 |
| 1728508800 | 10.465 | 0 | 0.00 | 10.465 | 10.465 | 10.465 | 0 |
| 1728422400 | 10.465 | 0 | 0.00 | 10.465 | 10.465 | 10.465 | 0 |
| 1728336000 | 10.465 | 0.27 | 2.60 | 10.475 | 10.67 | 10.465 | 1964 |
| 1728077220 | 10.2 | 0.04 | 0.39 | 10.2 | 10.2 | 10.2 | 1427 |
| 1727990760 | 10.16 | -0.11 | -1.05 | 10.16 | 10.16 | 10.16 | 418 |
| 1727904000 | 10.2682 | -0.43 | -4.04 | 10 | 10.2682 | 10 | 16872 |
| 1727818140 | 10.7 | -0.49 | -4.34 | 10.5 | 10.7 | 10.415 | 31579 |
| 1727731380 | 11.1859 | -0.62 | -5.22 | 11.05 | 11.25 | 11.05 | 990 |
| 1727472000 | 11.8022 | -0.2 | -1.65 | 11.8022 | 11.8022 | 11.8022 | 606 |
| 1727386200 | 12 | 0.58 | 5.08 | 11.8 | 12 | 11.775 | 6676 |
| 1727299200 | 11.42 | -0.15 | -1.30 | 11.42 | 11.42 | 11.42 | 1413 |
| 1727212800 | 11.57 | 0.32 | 2.84 | 11.57 | 11.57 | 11.57 | 2741 |
| 1727126940 | 11.25 | -0.46 | -3.93 | 11.21 | 11.25 | 11.21 | 3930 |
| 1726867200 | 11.71 | 0.18 | 1.56 | 11.6 | 11.73 | 11.6 | 11893 |
| 1726781220 | 11.53 | 0.38 | 3.41 | 11.35 | 11.53 | 11.35 | 11493 |
| 1726694460 | 11.15 | 0.12 | 1.06 | 11.15 | 11.15 | 11.15 | 8280 |
| 1726608240 | 11.0329 | -0.19 | -1.67 | 11.11 | 11.11 | 11.0329 | 2059 |
| 1726522140 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1726262940 | 11.22 | 0.62 | 5.85 | 11.22 | 11.22 | 11.22 | 2074 |
| 1726176540 | 10.6 | -0.36 | -3.28 | 10.6 | 10.6 | 10.6 | 1605 |
| 1726090140 | 10.96 | -0.07 | -0.59 | 11.0299 | 11.05 | 10.96 | 2190 |
| 1726003500 | 11.025 | -0.07 | -0.59 | 11.025 | 11.025 | 11.025 | 6340 |
| 1725917160 | 11.09 | 0.09 | 0.82 | 11.09 | 11.09 | 11.09 | 6295 |
| 1725657840 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1725571440 | 11 | -0.35 | -3.08 | 11.1 | 11.1 | 11 | 5925 |
| 1725485340 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1725398940 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1725053340 | 11.35 | 0.1 | 0.89 | 11.262 | 11.35 | 11.25 | 4793 |
| 1724966400 | 11.25 | 0.29 | 2.60 | 11.051 | 11.25 | 11.051 | 2376 |
| 1724880360 | 10.965 | -0.5 | -4.32 | 11.2 | 11.2 | 10.965 | 4783 |
| 1724794080 | 11.46 | -0.04 | -0.35 | 11.294 | 11.46 | 11.294 | 15353 |
| 1724707740 | 11.5 | 0.41 | 3.70 | 11.385 | 11.5 | 11.385 | 5989 |
| 1724448480 | 11.09 | 0 | 0.04 | 11.09 | 11.09 | 11.09 | 5474 |
| 1724362140 | 11.086 | -0.16 | -1.46 | 11.086 | 11.086 | 11.086 | 1724 |
| 1724275380 | 11.25 | 0.05 | 0.45 | 11.25 | 11.25 | 11.25 | 2401 |
| 1724188800 | 11.2 | 0.19 | 1.77 | 11.2 | 11.2 | 11.2 | 448 |
| 1724102880 | 11.005 | -0.22 | -2.00 | 11.165 | 11.165 | 11.005 | 1768 |
| 1723843740 | 11.2299 | 0.23 | 2.09 | 11 | 11.2299 | 11 | 3353 |
| 1723756860 | 11 | 0.75 | 7.32 | 11 | 11 | 11 | 307 |
| 1723670820 | 10.25 | -0.02 | -0.19 | 10.535 | 10.535 | 10.25 | 3533 |
| 1723584000 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1723497600 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1723238400 | 10.27 | 0.01 | 0.08 | 10.27 | 10.27 | 10.27 | 25148 |
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
