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 | 0.14 | 1.55728587319 | 8.99 | 9.19 | 8.92 | 7700 | 9.0494026 | CS |
| 4 | 0.02 | 0.219538968167 | 9.11 | 10.07 | 8.92 | 10430 | 9.17637584 | CS |
| 12 | -0.55 | -5.68181818182 | 9.68 | 11 | 8.92 | 5826 | 9.43838118 | CS |
| 26 | 0.2 | 2.23964165733 | 8.93 | 11 | 8.35 | 5109 | 9.55166928 | CS |
| 52 | -1.21 | -11.7021276596 | 10.34 | 11.35 | 7.27 | 4580 | 9.45622325 | CS |
| 156 | -35.66 | -79.6159857111 | 44.79 | 53.39 | 7.27 | 6042 | 14.97354734 | CS |
| 260 | -11.26 | -55.2231486023 | 20.39 | 53.39 | 7.27 | 5620 | 20.08353698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 9.13 | 0.21 | 2.35 | 9.09 | 9.13 | 8.95 | 3800 |
| 1721338200 | 8.92 | -0.23 | -2.51 | 9.1 | 9.1 | 8.92 | 4800 |
| 1721251800 | 9.15 | 0.14 | 1.55 | 9.1 | 9.18 | 9.1 | 9000 |
| 1721165340 | 9.01 | -0.05 | -0.55 | 9.1 | 9.19 | 8.95 | 14400 |
| 1721079000 | 9.06 | -0.03 | -0.33 | 9.07 | 9.17 | 9.06 | 4500 |
| 1720819800 | 9.09 | 0.09 | 1.00 | 8.99 | 9.14 | 8.99 | 5800 |
| 1720733400 | 9 | -0.26 | -2.81 | 9.33 | 9.33 | 9 | 62000 |
| 1720647000 | 9.26 | -0.54 | -5.51 | 9.72 | 9.72 | 9.21 | 61700 |
| 1720560540 | 9.8 | 0.74 | 8.17 | 9.2 | 10 | 9.2 | 8700 |
| 1720474200 | 9.06 | -0.18 | -1.95 | 9.24 | 9.26 | 9.06 | 4300 |
| 1720215000 | 9.24 | 0.02 | 0.22 | 9.43 | 9.47 | 9.24 | 2700 |
| 1720128540 | 9.22 | -0.18 | -1.91 | 9.22 | 9.22 | 9.22 | 3700 |
| 1720042200 | 9.4 | 0.05 | 0.53 | 9.38 | 9.4 | 9.38 | 1800 |
| 1719955800 | 9.35 | -0.25 | -2.60 | 9.35 | 9.55 | 9.35 | 2000 |
| 1719869400 | 9.6 | -0.2 | -2.04 | 9.75 | 9.84 | 9.57 | 500 |
| 1719610200 | 9.8 | -0.26 | -2.58 | 9.94 | 9.95 | 9.78 | 1100 |
| 1719523800 | 10.06 | 0.83 | 8.99 | 9.38 | 10.07 | 9.38 | 2500 |
| 1719437400 | 9.23 | -0.09 | -0.97 | 9.2899999 | 9.38 | 9.22 | 4500 |
| 1719351000 | 9.32 | 0.11 | 1.19 | 9.32 | 9.35 | 9.2899999 | 8000 |
| 1719264600 | 9.21 | 0.09 | 0.99 | 9.2 | 9.21 | 9.2 | 5900 |
| 1719005400 | 9.1199999 | -0.13 | -1.41 | 9.11 | 9.1199999 | 9.11 | 700 |
| 1718918940 | 9.25 | 0.23 | 2.55 | 9.25 | 9.25 | 9.25 | 1300 |
| 1718832540 | 9.02 | -0.11 | -1.20 | 9.14 | 9.16 | 9.02 | 400 |
| 1718746200 | 9.13 | 0.03 | 0.33 | 9.13 | 9.13 | 9.13 | 100 |
| 1718659800 | 9.1 | -0.18 | -1.94 | 9.3 | 9.3 | 9 | 14700 |
| 1718400600 | 9.28 | -0.12 | -1.28 | 9.4 | 9.4 | 9.28 | 800 |
| 1718314200 | 9.4 | -0.19 | -1.98 | 9.51 | 9.51 | 9.4 | 4200 |
| 1718227800 | 9.59 | -0.02 | -0.21 | 9.73 | 9.73 | 9.59 | 300 |
| 1718141400 | 9.61 | 0.05 | 0.52 | 9.61 | 9.61 | 9.61 | 700 |
| 1718055000 | 9.56 | -0.05 | -0.52 | 9.51 | 9.93 | 9.51 | 3600 |
| 1717795800 | 9.61 | -0.17 | -1.74 | 9.66 | 9.68 | 9.52 | 5000 |
| 1717709400 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 300 |
| 1717622940 | 9.78 | 0.01 | 0.10 | 9.7 | 9.8 | 9.7 | 3000 |
| 1717536600 | 9.77 | -0.1 | -1.01 | 9.77 | 9.77 | 9.77 | 400 |
| 1717450200 | 9.8699999 | 0.37 | 3.89 | 9.52 | 9.93 | 9.51 | 2600 |
| 1717191000 | 9.5 | 0 | 0.00 | 9.5 | 9.6199999 | 9.5 | 3600 |
| 1717018140 | 9.5 | -0.25 | -2.56 | 9.56 | 9.56 | 9.47 | 4400 |
| 1716931740 | 9.75 | -0.4 | -3.94 | 9.73 | 9.8 | 9.73 | 1600 |
| 1716845340 | 10.15 | -0.08 | -0.78 | 10.22 | 10.5 | 10.02 | 1900 |
| 1716586200 | 10.23 | 0.15 | 1.49 | 10.24 | 10.24 | 10.23 | 700 |
| 1716499800 | 10.08 | -0.08 | -0.79 | 9.94 | 10.08 | 9.61 | 18600 |
| 1716413340 | 10.16 | 0.1 | 0.99 | 10.04 | 10.16 | 10.04 | 700 |
| 1716327000 | 10.06 | 0.09 | 0.90 | 10.12 | 10.25 | 10.04 | 3100 |
| 1716240600 | 9.97 | -0.28 | -2.73 | 9.97 | 9.97 | 9.97 | 1600 |
| 1715981400 | 10.25 | -0.09 | -0.87 | 10.34 | 10.34 | 10.25 | 1200 |
| 1715895000 | 10.34 | 0 | 0.00 | 10.28 | 10.34 | 10.21 | 2500 |
| 1715808600 | 10.34 | -0.35 | -3.27 | 10.23 | 10.36 | 10.23 | 1000 |
| 1715722200 | 10.69 | 0.36 | 3.48 | 10.34 | 10.69 | 10.29 | 8200 |
| 1715635800 | 10.33 | 0.13 | 1.27 | 10.38 | 10.4 | 10.33 | 5100 |
| 1715376600 | 10.2 | 0.42 | 4.29 | 10.49 | 11 | 10.2 | 10000 |
| 1715290140 | 9.78 | -0.16 | -1.61 | 9.78 | 9.78 | 9.78 | 600 |
| 1715203800 | 9.94 | 0.31 | 3.22 | 9.55 | 9.95 | 9.51 | 3900 |
| 1715117400 | 9.63 | -0.27 | -2.73 | 9.6199999 | 9.76 | 9.56 | 5000 |
| 1715031000 | 9.9 | -0.2 | -1.98 | 10.19 | 10.19 | 9.9 | 900 |
| 1714771800 | 10.1 | 0.23 | 2.33 | 9.58 | 10.22 | 9.58 | 7000 |
| 1714685400 | 9.8699999 | 0.24 | 2.49 | 9.99 | 10 | 9.8699999 | 2900 |
| 1714512600 | 9.63 | -0.27 | -2.73 | 9.9 | 9.9 | 9.52 | 700 |
| 1714426200 | 9.9 | 0.4 | 4.21 | 9.65 | 9.99 | 9.65 | 4700 |
| 1714167000 | 9.5 | -0.04 | -0.42 | 9.68 | 9.88 | 9.5 | 2000 |
| 1714080540 | 9.5399999 | -0.05 | -0.52 | 9.47 | 9.5399999 | 9.47 | 900 |
| 1713994200 | 9.59 | 0.14 | 1.48 | 9.45 | 9.7 | 9.45 | 4500 |
| 1713907800 | 9.45 | 0.21 | 2.27 | 9.47 | 9.88 | 9.01 | 3900 |
| 1713821340 | 9.24 | 0.12 | 1.32 | 9.1199999 | 9.24 | 9.1199999 | 7200 |
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
