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 | 0.25 | 2.56937307297 | 9.73 | 10.04 | 9.71 | 12368 | 9.90738024 | DR |
| 4 | 0.31 | 3.20579110651 | 9.67 | 10.04 | 9.24 | 37905 | 9.60711487 | DR |
| 12 | 0.92 | 10.1545253863 | 9.06 | 10.04 | 8.11 | 43734 | 9.00075728 | DR |
| 26 | -0.48 | -4.58891013384 | 10.46 | 10.56 | 7.8201 | 42077 | 8.97345138 | DR |
| 52 | 2.455 | 32.6245847176 | 7.525 | 11.7179 | 7.3135 | 44871 | 9.51984145 | DR |
| 156 | 2.67 | 36.5253077975 | 7.31 | 11.7179 | 4.44 | 44572 | 7.23626912 | DR |
| 260 | 1.34 | 15.5092592593 | 8.64 | 11.7179 | 2.9 | 58184 | 6.44886171 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 9.98 | -0.02 | -0.15 | 10.01 | 10.02 | 9.965 | 13002 |
| 1737152880 | 9.9949999 | 0.06 | 0.57 | 9.96 | 10.04 | 9.96 | 8167 |
| 1737066420 | 9.9387 | 0.21 | 2.15 | 10.02 | 10.02 | 9.86 | 16130 |
| 1736979720 | 9.7295 | 0.18 | 1.91 | 9.73 | 9.7899999 | 9.71 | 12171 |
| 1736893380 | 9.547 | 0.19 | 2.00 | 9.55 | 9.6 | 9.5001 | 25218 |
| 1736806800 | 9.36 | 0.01 | 0.11 | 9.26 | 9.39 | 9.24 | 43078 |
| 1736547720 | 9.35 | -0.33 | -3.41 | 9.36 | 9.39 | 9.25 | 69325 |
| 1736375340 | 9.68 | -0.09 | -0.92 | 9.55 | 9.69 | 9.53 | 61884 |
| 1736288940 | 9.77 | 0.07 | 0.72 | 9.825 | 9.825 | 9.6695 | 51087 |
| 1736202360 | 9.7 | 0.28 | 2.97 | 9.69 | 9.77 | 9.66 | 60089 |
| 1735942980 | 9.42 | -0.14 | -1.46 | 9.5 | 9.5 | 9.41 | 50699 |
| 1735856700 | 9.56 | -0.04 | -0.42 | 9.61 | 9.6199999 | 9.49 | 49494 |
| 1735683960 | 9.6 | -0.07 | -0.72 | 9.67 | 9.67 | 9.55 | 55578 |
| 1735597740 | 9.67 | -0.03 | -0.31 | 9.66 | 9.6969999 | 9.56 | 60520 |
| 1735338000 | 9.7 | -0.19 | -1.92 | 9.7 | 9.7449999 | 9.66 | 17747 |
| 1735252020 | 9.89 | 0.03 | 0.30 | 9.67 | 9.89 | 9.67 | 12295 |
| 1735078200 | 9.86 | 0.22 | 2.28 | 10.02 | 10.02 | 9.42 | 39159 |
| 1734992400 | 9.64 | -0.13 | -1.33 | 9.57 | 9.64 | 9.53 | 27541 |
| 1734733200 | 9.77 | 0.16 | 1.66 | 9.56 | 9.77 | 9.56 | 23739 |
| 1734646800 | 9.61 | 0.04 | 0.47 | 9.72 | 9.74 | 9.51 | 17982 |
| 1734560940 | 9.565 | 0.09 | 1.00 | 9.88 | 9.94 | 9.48 | 34077 |
| 1734474360 | 9.47 | 0.21 | 2.27 | 9.2998999 | 9.5 | 9.25 | 115866 |
| 1734388140 | 9.26 | -0.05 | -0.54 | 9.17 | 9.2899 | 9.17 | 25829 |
| 1734128940 | 9.31 | 0.12 | 1.25 | 9.4 | 9.4479 | 9.3 | 16154 |
| 1734042480 | 9.195 | -0.02 | -0.16 | 9.24 | 9.2899999 | 9.15 | 18623 |
| 1733955900 | 9.21 | -0.04 | -0.43 | 9.21 | 9.25 | 9.15 | 44114 |
| 1733869200 | 9.25 | 0.11 | 1.20 | 9.23 | 9.26 | 9.19 | 42996 |
| 1733782800 | 9.14 | -0.04 | -0.44 | 9.17 | 9.25 | 9.14 | 28248 |
| 1733523600 | 9.18 | 0.22 | 2.46 | 9.27 | 9.27 | 9.14 | 15470 |
| 1733437500 | 8.96 | 0.29 | 3.34 | 8.92 | 9 | 8.92 | 33728 |
| 1733350980 | 8.67 | 0.38 | 4.52 | 8.72 | 8.75 | 8.65 | 37548 |
| 1733264700 | 8.295 | 0.03 | 0.30 | 8.34 | 8.34 | 8.2701 | 72347 |
| 1733178180 | 8.27 | -0.28 | -3.27 | 8.41 | 8.41 | 8.1801 | 89342 |
| 1732918200 | 8.55 | 0.33 | 4.01 | 8.3699999 | 8.55 | 8.3699999 | 29898 |
| 1732746540 | 8.22 | -0.02 | -0.24 | 8.11 | 8.3 | 8.11 | 72607 |
| 1732660140 | 8.24 | -0.06 | -0.72 | 8.26 | 8.26 | 8.19 | 46450 |
| 1732573560 | 8.3 | -0.03 | -0.36 | 8.25 | 8.34 | 8.25 | 72682 |
| 1732314000 | 8.33 | -0.14 | -1.59 | 8.27 | 8.3899 | 8.27 | 29907 |
| 1732227900 | 8.465 | -0.09 | -0.99 | 8.43 | 8.5 | 8.42 | 40601 |
| 1732141740 | 8.55 | -0.2 | -2.33 | 8.55 | 8.55 | 8.47 | 18371 |
| 1732054800 | 8.754 | -0.07 | -0.75 | 8.61 | 8.77 | 8.61 | 30491 |
| 1731968640 | 8.82 | 0.2 | 2.32 | 8.67 | 8.85 | 8.67 | 74916 |
| 1731709260 | 8.6199999 | -0.05 | -0.58 | 8.6199999 | 8.6481999 | 8.58 | 41632 |
| 1731622800 | 8.67 | 0.15 | 1.76 | 8.66 | 8.69 | 8.6105 | 57411 |
| 1731536760 | 8.52 | -0.13 | -1.50 | 8.481 | 8.5399999 | 8.44 | 70474 |
| 1731450480 | 8.65 | -0.01 | -0.12 | 8.61 | 8.67 | 8.57 | 110942 |
| 1731363600 | 8.66 | -0.03 | -0.35 | 8.74 | 8.74 | 8.64 | 183487 |
| 1731104400 | 8.69 | -0.04 | -0.50 | 8.67 | 8.69 | 8.6035 | 32683 |
| 1731018540 | 8.734 | 0.02 | 0.28 | 8.66 | 8.75 | 8.66 | 44172 |
| 1730931600 | 8.71 | -0.18 | -2.02 | 8.71 | 8.74 | 8.625 | 19404 |
| 1730845680 | 8.89 | 0.07 | 0.79 | 8.805 | 8.92 | 8.8001 | 38957 |
| 1730759160 | 8.82 | -0.01 | -0.06 | 8.8895 | 8.8895 | 8.7899999 | 31754 |
| 1730496420 | 8.825 | -0.26 | -2.81 | 8.82 | 8.9 | 8.81 | 14637 |
| 1730409780 | 9.08 | 0 | 0.00 | 9.01 | 9.09 | 8.97 | 33794 |
| 1730323500 | 9.08 | -0.11 | -1.20 | 9.06 | 9.1199 | 9.05 | 20834 |
| 1730237280 | 9.19 | -0.18 | -1.92 | 9.24 | 9.24 | 9.16 | 89981 |
| 1730150880 | 9.3699999 | 0.04 | 0.43 | 9.18 | 9.39 | 9.18 | 58006 |
| 1729891500 | 9.33 | 0.26 | 2.81 | 9.34 | 9.36 | 9.18 | 38068 |
| 1729805160 | 9.075 | 0.4 | 4.55 | 9.07 | 9.11 | 9.035 | 27291 |
| 1729718940 | 8.68 | -0.12 | -1.36 | 8.67 | 8.703 | 8.56 | 27326 |
| 1729632300 | 8.8 | 0.06 | 0.67 | 8.75 | 8.8025 | 8.75 | 22876 |
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
