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 | -0.42 | -4.52099031216 | 9.29 | 9.93 | 8.82 | 972 | 9.32856379 | DR |
| 4 | -1.38 | -13.4634146341 | 10.25 | 10.26 | 8.42 | 1036 | 9.53776848 | DR |
| 12 | -1.47 | -14.2166344294 | 10.34 | 11.4 | 8.42 | 1409 | 10.00082154 | DR |
| 26 | -2.14 | -19.4368755677 | 11.01 | 11.4 | 8.42 | 3211 | 9.62875742 | DR |
| 52 | -4.28 | -32.5475285171 | 13.15 | 13.55 | 8.42 | 3168 | 10.21798578 | DR |
| 156 | -11.45 | -56.3484251969 | 20.32 | 31.44 | 8.42 | 5367 | 14.80918472 | DR |
| 260 | -8.12 | -47.7928193055 | 16.99 | 31.44 | 7.4 | 6869 | 16.22903937 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724102880 | 8.8699999 | -0.48 | -5.13 | 8.82 | 9.2 | 8.82 | 5760 |
| 1723843740 | 9.35 | 0.15 | 1.63 | 9.35 | 9.35 | 9.35 | 285 |
| 1723756860 | 9.2 | -0.2 | -2.13 | 9.2 | 9.2 | 9.2 | 1015 |
| 1723670820 | 9.4 | 0.13 | 1.40 | 9.93 | 9.93 | 9.38 | 2114 |
| 1723584360 | 9.27 | -0.09 | -0.96 | 9.27 | 9.27 | 9.25 | 801 |
| 1723497900 | 9.36 | 0.2 | 2.18 | 9.2899999 | 9.36 | 9.2899999 | 645 |
| 1723238400 | 9.16 | 0.06 | 0.71 | 8.89 | 9.16 | 8.89 | 312 |
| 1723152000 | 9.095 | 0.1 | 1.06 | 9.095 | 9.095 | 9.095 | 169 |
| 1723065720 | 9 | -0.22 | -2.39 | 8.65 | 9 | 8.65 | 670 |
| 1722979800 | 9.22 | 0.8 | 9.50 | 9.22 | 9.22 | 9.22 | 126 |
| 1722893340 | 8.42 | -1.03 | -10.90 | 9 | 9.25 | 8.42 | 1774 |
| 1722634140 | 9.45 | -0.25 | -2.58 | 9.45 | 9.65 | 9.45 | 350 |
| 1722547620 | 9.7 | -0.19 | -1.92 | 9.7579999 | 9.7579999 | 9.7 | 1594 |
| 1722461340 | 9.89 | -0.13 | -1.30 | 9.69 | 9.89 | 9.65 | 2601 |
| 1722374820 | 10.02 | 0.02 | 0.20 | 9.98 | 10.02 | 9.65 | 2219 |
| 1722288300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1722029100 | 10 | 0.25 | 2.56 | 9.975 | 10 | 9.7 | 1488 |
| 1721942880 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1721856480 | 9.75 | -0.51 | -4.97 | 10 | 10 | 9.75 | 706 |
| 1721770140 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1721683740 | 10.26 | 0.07 | 0.69 | 10.25 | 10.26 | 10.25 | 749 |
| 1721424180 | 10.19 | -0.06 | -0.59 | 10.19 | 10.19 | 10.19 | 737 |
| 1721337960 | 10.25 | 0.06 | 0.59 | 10.25 | 10.25 | 10.25 | 538 |
| 1721251320 | 10.19 | -0.16 | -1.55 | 10.24 | 10.24 | 10.19 | 725 |
| 1721164800 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1721078400 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1720819200 | 10.35 | 0.05 | 0.49 | 10.35 | 10.35 | 10.35 | 255 |
| 1720733280 | 10.3 | 0.12 | 1.18 | 10 | 10.3 | 10 | 845 |
| 1720646880 | 10.18 | 0.19 | 1.90 | 9.8 | 10.18 | 9.8 | 1504 |
| 1720560540 | 9.99 | -0.26 | -2.54 | 10.1 | 10.1 | 9.6 | 5356 |
| 1720473600 | 10.25 | -1.13 | -9.93 | 10.16 | 10.6355 | 10.16 | 4486 |
| 1720214640 | 11.38 | 1.38 | 13.80 | 10.65 | 11.4 | 10.65 | 5933 |
| 1720041000 | 10 | -0.03 | -0.30 | 10.11 | 10.11 | 10 | 1859 |
| 1719955740 | 10.03 | 0.21 | 2.14 | 9.76 | 10.03 | 9.76 | 2944 |
| 1719868980 | 9.82 | 0.02 | 0.20 | 9.82 | 9.82 | 9.82 | 201 |
| 1719610020 | 9.8 | -0.25 | -2.49 | 10.07 | 10.09 | 9.8 | 4509 |
| 1719523440 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1719437040 | 10.05 | -0.16 | -1.57 | 9.84 | 10.15 | 9.8 | 2800 |
| 1719350880 | 10.21 | 0.25 | 2.51 | 10.075 | 10.25 | 10.075 | 900 |
| 1719264420 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1719005220 | 9.96 | 0.35 | 3.64 | 9.96 | 9.96 | 9.96 | 118 |
| 1718918640 | 9.61 | -0.29 | -2.93 | 9.805 | 9.805 | 9.61 | 1070 |
| 1718746140 | 9.9 | 0.26 | 2.70 | 9.91 | 9.91 | 9.9 | 299 |
| 1718659680 | 9.64 | -0.47 | -4.65 | 9.57 | 9.65 | 9.57 | 771 |
| 1718400300 | 10.11 | 0.11 | 1.10 | 9.555 | 10.11 | 9.555 | 203 |
| 1718313780 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1718227380 | 10 | 0.39 | 4.08 | 10 | 10 | 10 | 200 |
| 1718141280 | 9.608 | 0 | 0.00 | 9.608 | 9.608 | 9.608 | 0 |
| 1718054880 | 9.608 | -0.18 | -1.86 | 9.58 | 9.875 | 9.58 | 2211 |
| 1717795800 | 9.7899999 | -0.04 | -0.41 | 9.7899999 | 9.7899999 | 9.7899999 | 1324 |
| 1717709400 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 1 |
| 1717622460 | 9.83 | 0.04 | 0.41 | 9.83 | 9.83 | 9.83 | 350 |
| 1717536360 | 9.7899999 | -0.21 | -2.10 | 9.31 | 9.7899999 | 9.31 | 242 |
| 1717450140 | 10 | -0.36 | -3.47 | 10 | 10 | 10 | 4908 |
| 1717190940 | 10.36 | 0.18 | 1.77 | 10.36 | 10.36 | 10.36 | 205 |
| 1717104420 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1717018020 | 10.18 | 0.15 | 1.50 | 10.02 | 10.18 | 10.02 | 1547 |
| 1716931740 | 10.03 | -0.31 | -3.00 | 10.34 | 10.35 | 10.03 | 1586 |
| 1716585840 | 10.34 | 0.04 | 0.39 | 10.25 | 10.34 | 10.125 | 1645 |
| 1716499740 | 10.3 | 0 | 0.00 | 10.1 | 10.3 | 10.1 | 622 |
| 1716412800 | 10.3 | 0.14 | 1.38 | 10.1475 | 10.3 | 10.1475 | 1103 |
| 1716326580 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1716240180 | 10.16 | -0.09 | -0.88 | 10.2 | 10.2 | 10.16 | 325 |
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
