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 | 0.26 | 2.65848670757 | 9.78 | 10.0525 | 9.743 | 81962 | 9.95364442 | DR |
| 4 | -0.57 | -5.37229029218 | 10.61 | 10.73 | 9.7201 | 61416 | 10.11697785 | DR |
| 12 | 0.02 | 0.199600798403 | 10.02 | 11.3999 | 9.24 | 91194 | 9.93774752 | DR |
| 26 | -1.14 | -10.1967799642 | 11.18 | 11.54 | 9.24 | 86379 | 10.11780924 | DR |
| 52 | 0.365 | 3.77260981912 | 9.675 | 11.54 | 8.68 | 91685 | 10.03806864 | DR |
| 156 | -1.44160017 | -12.5557426548 | 11.48160017 | 11.79200018 | 7.97 | 99206 | 9.342069 | DR |
| 260 | 1.36399987 | 15.7215289253 | 8.67600013 | 13.5280002 | 7.97 | 71934 | 9.65555352 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 10.04 | 0.06 | 0.60 | 10.0525 | 10.0525 | 9.99 | 39167 |
| 1742505960 | 9.98 | 0.04 | 0.40 | 9.97 | 10.023 | 9.9252 | 63939 |
| 1742419200 | 9.94 | -0.04 | -0.40 | 9.92 | 9.97 | 9.9 | 108499 |
| 1742333400 | 9.98 | -0.04 | -0.40 | 9.93 | 10.035 | 9.85 | 111176 |
| 1742246400 | 10.02 | 0.18 | 1.83 | 9.94 | 10.05 | 9.94 | 62259 |
| 1741987680 | 9.84 | -0.13 | -1.30 | 9.78 | 9.8755 | 9.743 | 63937 |
| 1741901340 | 9.97 | 0.06 | 0.61 | 9.92 | 9.98 | 9.9101 | 54003 |
| 1741814940 | 9.91 | 0.16 | 1.64 | 9.86 | 9.97 | 9.8 | 58686 |
| 1741728480 | 9.75 | -0.21 | -2.11 | 9.811 | 9.83 | 9.7201 | 83448 |
| 1741641600 | 9.96 | -0.18 | -1.78 | 10.08 | 10.08 | 9.91 | 54810 |
| 1741386000 | 10.14 | 0.18 | 1.81 | 10.07 | 10.17 | 10.01 | 57309 |
| 1741300140 | 9.96 | -0.17 | -1.68 | 9.86 | 10.0375 | 9.86 | 40785 |
| 1741213440 | 10.13 | -0.35 | -3.34 | 10.3799 | 10.5699 | 10.05 | 60766 |
| 1741126800 | 10.48 | 0.17 | 1.65 | 10.34 | 10.5 | 10.31 | 61815 |
| 1741040760 | 10.31 | 0.11 | 1.08 | 10.21 | 10.355 | 10.205 | 57675 |
| 1740781260 | 10.2 | -0.17 | -1.64 | 10.1701 | 10.25 | 10.1575 | 97682 |
| 1740695340 | 10.37 | -0.12 | -1.14 | 10.4 | 10.51 | 10.35 | 27674 |
| 1740608400 | 10.49 | -0.2 | -1.87 | 10.58 | 10.61 | 10.47 | 45468 |
| 1740522480 | 10.69 | 0.06 | 0.56 | 10.635 | 10.7 | 10.63 | 52464 |
| 1740435600 | 10.63 | -0.03 | -0.28 | 10.62 | 10.73 | 10.61 | 32364 |
| 1740176400 | 10.66 | -0.03 | -0.28 | 10.61 | 10.72 | 10.58 | 33566 |
| 1740090480 | 10.69 | 0 | 0.00 | 10.645 | 10.7125 | 10.645 | 37191 |
| 1740003960 | 10.69 | 0 | 0.00 | 10.675 | 10.705 | 10.63 | 42268 |
| 1739917740 | 10.69 | -0.12 | -1.11 | 10.69 | 10.7095 | 10.61 | 51192 |
| 1739572020 | 10.81 | 0.02 | 0.19 | 10.7465 | 10.82 | 10.7401 | 35437 |
| 1739485320 | 10.79 | -0.01 | -0.09 | 10.8 | 10.83 | 10.73 | 39314 |
| 1739398920 | 10.8 | 0.26 | 2.47 | 10.75 | 10.81 | 10.71 | 73398 |
| 1739312940 | 10.54 | 0.55 | 5.51 | 10.61 | 10.64 | 10.445 | 122259 |
| 1739226000 | 9.99 | 0.28 | 2.88 | 9.92 | 10 | 9.9195 | 85059 |
| 1738967160 | 9.71 | 0.03 | 0.31 | 9.75 | 9.7899999 | 9.6718 | 71940 |
| 1738880400 | 9.68 | -0.11 | -1.12 | 9.721 | 9.74 | 9.68 | 79767 |
| 1738794000 | 9.7899999 | 0.19 | 1.98 | 9.75 | 9.82 | 9.74 | 80890 |
| 1738708080 | 9.6 | 0.09 | 0.95 | 9.56 | 9.63 | 9.5475 | 91334 |
| 1738621740 | 9.51 | -0.11 | -1.14 | 9.49 | 9.562 | 9.4695 | 95879 |
| 1738362000 | 9.6199999 | -0.1 | -1.03 | 9.6969999 | 9.75 | 9.61 | 72913 |
| 1738276080 | 9.72 | -0.02 | -0.21 | 9.7065 | 9.7899 | 9.67 | 80716 |
| 1738189740 | 9.74 | 0.04 | 0.41 | 9.747 | 9.805 | 9.71 | 49545 |
| 1738103280 | 9.7 | -0.13 | -1.32 | 9.77 | 9.8699999 | 9.66 | 171416 |
| 1738016820 | 9.83 | 0.51 | 5.47 | 9.8 | 9.893 | 9.78 | 186291 |
| 1737757440 | 9.32 | -0.14 | -1.48 | 9.36 | 9.3975 | 9.303 | 83438 |
| 1737671220 | 9.46 | 0.03 | 0.32 | 9.41 | 9.49 | 9.36 | 73816 |
| 1737584640 | 9.43 | 0 | 0.00 | 9.43 | 9.47 | 9.33 | 165471 |
| 1737498540 | 9.43 | 0.17 | 1.84 | 9.35 | 9.46 | 9.34 | 186777 |
| 1737152880 | 9.26 | 0 | 0.00 | 9.24 | 9.34 | 9.24 | 152577 |
| 1737066420 | 9.26 | -0.21 | -2.22 | 9.335 | 9.46 | 9.25 | 174100 |
| 1736979720 | 9.47 | -0.92 | -8.85 | 9.49 | 9.505 | 9.4175 | 94400 |
| 1736893380 | 10.39 | 0.31 | 3.08 | 10.15 | 11.3999 | 10.075 | 166510 |
| 1736806800 | 10.08 | -0.07 | -0.69 | 10 | 10.08 | 9.985 | 110989 |
| 1736547720 | 10.15 | 0.07 | 0.69 | 10.12 | 10.195 | 10.0775 | 298207 |
| 1736375340 | 10.08 | 0 | 0.00 | 10.01 | 10.118 | 10 | 91121 |
| 1736288940 | 10.08 | -0.02 | -0.20 | 10.1605 | 10.2 | 10.08 | 160667 |
| 1736202360 | 10.1 | 0.12 | 1.20 | 10.07 | 10.16 | 9.9 | 97150 |
| 1735942980 | 9.98 | 0.08 | 0.81 | 9.95 | 10.02 | 9.89 | 88546 |
| 1735856700 | 9.9 | -0.02 | -0.20 | 9.951 | 9.9899 | 9.9 | 69948 |
| 1735683960 | 9.92 | -0.07 | -0.70 | 9.86 | 10.16 | 9.81 | 82367 |
| 1735597740 | 9.99 | -0.1 | -0.99 | 9.99 | 10.03 | 9.9501 | 145328 |
| 1735338000 | 10.09 | -0.15 | -1.46 | 10.02 | 10.09 | 10.0175 | 170301 |
| 1735252020 | 10.24 | 0.16 | 1.59 | 9.97 | 10.24 | 9.94 | 97319 |
| 1735078200 | 10.08 | 0.02 | 0.20 | 9.6701 | 10.35 | 9.67 | 147461 |
| 1734992400 | 10.06 | -0.03 | -0.30 | 10.12 | 10.13 | 10.0175 | 114724 |
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
