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 | 0.1875 | 1.99468085106 | 9.4 | 9.9 | 9.36 | 3642 | 9.71498009 | CS |
| 4 | 0.601 | 6.68780949202 | 8.9865 | 9.9 | 8.25 | 25761 | 9.13596599 | CS |
| 12 | 6.3875 | 199.609375 | 3.2 | 9.9 | 3.175 | 86518 | 6.20799552 | CS |
| 26 | 5.7175 | 147.739018088 | 3.87 | 9.9 | 2.72 | 56055 | 5.43694173 | CS |
| 52 | 6.9675 | 265.935114504 | 2.62 | 9.9 | 2.41 | 51755 | 4.41769873 | CS |
| 156 | 7.0275 | 274.51171875 | 2.56 | 9.9 | 1.28 | 28991 | 3.5373185 | CS |
| 260 | -1.3425 | -12.2827081427 | 10.93 | 11.6 | 1.28 | 34024 | 3.74573773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 9.5875 | -0.15 | -1.57 | 9.531 | 9.6925 | 9.531 | 1468 |
| 1735078200 | 9.74 | -0.04 | -0.36 | 9.379 | 9.74 | 9.36 | 2137 |
| 1734992400 | 9.775 | 0.23 | 2.36 | 9.4475 | 9.9 | 9.4475 | 8958 |
| 1734733200 | 9.55 | 0.15 | 1.60 | 9.5375 | 9.675 | 9.3699999 | 3352 |
| 1734646800 | 9.4 | -0.1 | -1.05 | 9.4 | 9.4 | 9.4 | 121 |
| 1734560940 | 9.5 | 0.01 | 0.11 | 9.56 | 9.88 | 9.45 | 12852 |
| 1734474360 | 9.49 | 0.06 | 0.64 | 9.33 | 9.502 | 9.33 | 35310 |
| 1734388140 | 9.43 | 0.03 | 0.32 | 9.3074999 | 9.55 | 9.25 | 7611 |
| 1734128940 | 9.4 | -0.05 | -0.53 | 9.35 | 9.45 | 9.35 | 23084 |
| 1734042480 | 9.45 | 0.04 | 0.43 | 9.2899999 | 9.5399999 | 9.26 | 36511 |
| 1733955900 | 9.41 | 0.16 | 1.73 | 9.3 | 9.5 | 9.3 | 23992 |
| 1733869200 | 9.25 | 0.25 | 2.78 | 9 | 9.55 | 9 | 42963 |
| 1733782800 | 9 | 0 | 0.00 | 9 | 9.1 | 9 | 109089 |
| 1733523600 | 9 | 0.24 | 2.77 | 8.7 | 9 | 8.696 | 84850 |
| 1733437500 | 8.7575 | 0.11 | 1.24 | 8.5 | 8.94 | 8.5 | 17219 |
| 1733350980 | 8.65 | -0.1 | -1.14 | 8.75 | 8.992 | 8.25 | 32728 |
| 1733264700 | 8.75 | -0.03 | -0.35 | 8.69 | 8.8 | 8.6199999 | 10543 |
| 1733178180 | 8.781 | -0.16 | -1.78 | 8.99 | 8.99 | 8.45 | 10071 |
| 1732918200 | 8.94 | 0.09 | 1.02 | 8.9865 | 9.01 | 8.94 | 2308 |
| 1732746540 | 8.85 | 0.01 | 0.08 | 8.97 | 9.005 | 8.85 | 17686 |
| 1732660140 | 8.8425 | -0.12 | -1.37 | 8.9 | 8.9 | 8.65 | 19479 |
| 1732573560 | 8.965 | 0.39 | 4.49 | 8.7 | 9.08 | 8.11 | 99569 |
| 1732314000 | 8.58 | 0.08 | 0.94 | 8.7 | 8.728 | 8.44 | 168683 |
| 1732227900 | 8.5 | -0.13 | -1.47 | 8.55 | 8.7899999 | 8.4 | 217386 |
| 1732141740 | 8.627 | -0.06 | -0.72 | 8.625 | 8.7 | 8.4 | 127438 |
| 1732054800 | 8.69 | 0.14 | 1.64 | 8.55 | 8.72 | 8.5 | 36199 |
| 1731968640 | 8.55 | 0.08 | 0.98 | 8.5 | 8.6 | 8.5 | 12137 |
| 1731709260 | 8.4672 | 0.23 | 2.76 | 8.25 | 8.5 | 8.22 | 110857 |
| 1731622800 | 8.24 | 0.14 | 1.73 | 8.25 | 8.25 | 7.96 | 43748 |
| 1731536760 | 8.1 | -0.45 | -5.26 | 8.484 | 8.525 | 7.88 | 37499 |
| 1731450480 | 8.55 | 0.35 | 4.27 | 8.27 | 8.6 | 8.15 | 62583 |
| 1731363600 | 8.2 | -0.14 | -1.68 | 8.25 | 8.4 | 8.15 | 120149 |
| 1731104400 | 8.34 | 0.64 | 8.31 | 7.71 | 8.39 | 7.7 | 237179 |
| 1731018540 | 7.7 | 1 | 14.93 | 6.67 | 8.0399999 | 6.55 | 257230 |
| 1730931600 | 6.7 | 2.82 | 72.68 | 6.99 | 7 | 5.5 | 796189 |
| 1730845680 | 3.88 | 0.08 | 2.11 | 3.845 | 3.95 | 3.82 | 251749 |
| 1730759160 | 3.8 | 0.1 | 2.70 | 3.9 | 3.9 | 3.68 | 116969 |
| 1730496420 | 3.7 | -0.11 | -2.89 | 3.81 | 3.92 | 3.7 | 107484 |
| 1730409780 | 3.81 | -0.16 | -4.10 | 4 | 4.0199999 | 3.75 | 85448 |
| 1730323500 | 3.973 | -0.13 | -3.10 | 4.03 | 4.11 | 3.87 | 32560 |
| 1730237280 | 4.1 | 0.11 | 2.82 | 4 | 4.25 | 4 | 66589 |
| 1730150880 | 3.9875 | -0.19 | -4.61 | 4.15 | 4.23 | 3.839 | 27425 |
| 1729891500 | 4.18 | 0.05 | 1.21 | 4.35 | 4.35 | 4.1 | 9224 |
| 1729805160 | 4.13 | -0.12 | -2.82 | 4.2375 | 4.35 | 4.12 | 18740 |
| 1729718940 | 4.25 | -0.06 | -1.30 | 4.275 | 4.35 | 4.25 | 12559 |
| 1729632300 | 4.306 | 0.08 | 1.91 | 4.2875 | 4.39 | 4.195 | 40610 |
| 1729545600 | 4.2255 | 0.11 | 2.76 | 4.15 | 4.25 | 4.15 | 126887 |
| 1729286400 | 4.112 | 0.09 | 2.29 | 4.015 | 4.175 | 4.01 | 168096 |
| 1729200000 | 4.0199999 | 0.13 | 3.47 | 3.99 | 4.1 | 3.95 | 49585 |
| 1729113960 | 3.885 | -0.03 | -0.70 | 3.9 | 3.99 | 3.8475 | 19597 |
| 1729027680 | 3.9125 | -0.04 | -0.95 | 4 | 4 | 3.775 | 35787 |
| 1728941220 | 3.95 | 0.23 | 6.18 | 3.85 | 3.99 | 3.77 | 198230 |
| 1728681900 | 3.72 | 0.1 | 2.76 | 3.62 | 3.9 | 3.62 | 714573 |
| 1728595560 | 3.62 | 0.2 | 5.85 | 3.35 | 3.6975 | 3.35 | 69288 |
| 1728508800 | 3.42 | 0.04 | 1.11 | 3.2 | 3.44 | 3.2 | 4486 |
| 1728422580 | 3.3825 | 0.09 | 2.58 | 3.302 | 3.43 | 3.302 | 11819 |
| 1728336000 | 3.2975 | 0.09 | 2.73 | 3.2128 | 3.35 | 3.175 | 16013 |
| 1728077220 | 3.21 | -0.13 | -3.89 | 3.3 | 3.3 | 3.18 | 4170 |
| 1727990760 | 3.34 | -0.01 | -0.30 | 3.2 | 3.35 | 3.2 | 2440 |
| 1727904000 | 3.35 | 0.02 | 0.45 | 3.3 | 3.4 | 3.3 | 8595 |
| 1727818140 | 3.335 | -0.04 | -1.16 | 3.3215 | 3.42 | 3.25 | 9737 |
| 1727731380 | 3.374 | 0.07 | 2.03 | 3.3323999 | 3.42 | 3.3 | 23698 |
| 1727472000 | 3.3068 | 0.07 | 2.06 | 3.25 | 3.3203999 | 3.1 | 86524 |
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
