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 | -0.08 | -0.851063829787 | 9.4 | 9.75 | 9.2101 | 44445 | 9.54939602 | CS |
| 4 | 0.81 | 9.51821386604 | 8.51 | 9.75 | 8.5 | 42302 | 9.17164584 | CS |
| 12 | -0.03 | -0.320855614973 | 9.35 | 9.75 | 7.904 | 45587 | 8.92945322 | CS |
| 26 | 0.82 | 9.64705882353 | 8.5 | 10.23 | 7.904 | 54062 | 9.32376024 | CS |
| 52 | -0.17 | -1.79135932561 | 9.49 | 10.8 | 7.08 | 63186 | 9.29012214 | CS |
| 156 | -3.68 | -28.3076923077 | 13 | 15.47 | 7.08 | 111447 | 11.9822915 | CS |
| 260 | -3.68 | -28.3076923077 | 13 | 15.47 | 7.08 | 111447 | 11.9822915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590100 | 9.32 | 0.04 | 0.43 | 9.32 | 9.3699999 | 9.03 | 17803 |
| 1716503700 | 9.28 | -0.35 | -3.63 | 9.7 | 9.71 | 9.2101 | 61224 |
| 1716417300 | 9.63 | -0.04 | -0.41 | 9.68 | 9.68 | 9.61 | 22074 |
| 1716330900 | 9.67 | 0.06 | 0.62 | 9.61 | 9.7 | 9.56 | 19799 |
| 1716244500 | 9.61 | -0.06 | -0.62 | 9.63 | 9.75 | 9.56 | 34015 |
| 1715985300 | 9.67 | 0.29 | 3.09 | 9.4 | 9.71 | 9.32 | 85113 |
| 1715898900 | 9.38 | 0.28 | 3.08 | 9.08 | 9.4 | 9.055 | 52064 |
| 1715812500 | 9.1 | -0.05 | -0.55 | 9.22 | 9.22 | 9.09 | 43869 |
| 1715726100 | 9.15 | 0.11 | 1.22 | 9.14 | 9.2984 | 9.1199999 | 60009 |
| 1715639700 | 9.0399999 | -0.05 | -0.55 | 9.15 | 9.225 | 8.99 | 35045 |
| 1715380500 | 9.09 | -0.21 | -2.26 | 9.32 | 9.32 | 9.06 | 32303 |
| 1715294100 | 9.3 | 0.09 | 0.98 | 9.27 | 9.3 | 9.1199999 | 43976 |
| 1715207700 | 9.21 | -0.07 | -0.75 | 9.19 | 9.2658 | 9.19 | 19016 |
| 1715121300 | 9.28 | 0.13 | 1.42 | 9.19 | 9.38 | 9.19 | 38038 |
| 1715034900 | 9.15 | 0.1 | 1.10 | 9.14 | 9.205 | 9.03 | 32365 |
| 1714775700 | 9.05 | 0.06 | 0.67 | 9.1199999 | 9.16 | 9 | 26981 |
| 1714689300 | 8.99 | 0.16 | 1.81 | 8.94 | 8.99 | 8.85 | 67943 |
| 1714602900 | 8.83 | 0.29 | 3.40 | 8.57 | 8.91 | 8.57 | 60916 |
| 1714516500 | 8.5399999 | -0.11 | -1.27 | 8.59 | 8.68 | 8.5 | 40590 |
| 1714430100 | 8.65 | -0.13 | -1.48 | 8.81 | 8.885 | 8.63 | 24065 |
| 1714170900 | 8.78 | 0.25 | 2.93 | 8.51 | 8.78 | 8.5055 | 46644 |
| 1714084500 | 8.53 | -0.15 | -1.73 | 8.59 | 8.6 | 8.4814 | 34318 |
| 1713998100 | 8.68 | 0.09 | 1.05 | 8.98 | 8.98 | 8.5 | 56229 |
| 1713911700 | 8.59 | 0.17 | 2.02 | 8.41 | 8.845 | 8.41 | 53458 |
| 1713825300 | 8.42 | -0.01 | -0.12 | 8.43 | 8.57 | 8.39 | 35742 |
| 1713566100 | 8.43 | 0.41 | 5.11 | 7.99 | 8.47 | 7.99 | 104611 |
| 1713479700 | 8.02 | 0.06 | 0.75 | 8 | 8.03 | 7.94 | 65432 |
| 1713393300 | 7.96 | 0.04 | 0.51 | 8.02 | 8.17 | 7.93 | 49133 |
| 1713306900 | 7.92 | -0.38 | -4.58 | 8.24 | 8.24 | 7.904 | 29918 |
| 1713220500 | 8.3 | -0.19 | -2.24 | 8.46 | 8.46 | 8.27 | 34924 |
| 1712961300 | 8.49 | -0.07 | -0.82 | 8.45 | 8.55 | 8.41 | 26680 |
| 1712874900 | 8.56 | -0.08 | -0.93 | 8.63 | 8.825 | 8.49 | 35307 |
| 1712788500 | 8.64 | -0.38 | -4.21 | 8.8 | 8.84 | 8.46 | 84013 |
| 1712702100 | 9.02 | 0.16 | 1.81 | 8.92 | 9.02 | 8.81 | 24189 |
| 1712615700 | 8.86 | 0.02 | 0.23 | 8.92 | 9.08 | 8.81 | 80506 |
| 1712356500 | 8.84 | -0.07 | -0.79 | 8.91 | 8.95 | 8.83 | 24744 |
| 1712270100 | 8.91 | -0.01 | -0.11 | 8.98 | 9.1 | 8.91 | 59677 |
| 1712183700 | 8.92 | -0.05 | -0.56 | 8.8699999 | 9.01 | 8.82 | 35344 |
| 1712097300 | 8.97 | -0.32 | -3.44 | 9.21 | 9.21 | 8.85 | 40247 |
| 1712010900 | 9.2899999 | -0.07 | -0.75 | 9.36 | 9.3699999 | 9.205 | 51265 |
| 1711665300 | 9.36 | 0.09 | 0.97 | 9.2899999 | 9.44 | 9.2396999 | 35047 |
| 1711578900 | 9.27 | 0.27 | 3.00 | 9.08 | 9.2899999 | 9.08 | 36838 |
| 1711492500 | 9 | -0.1 | -1.10 | 9.17 | 9.17 | 9 | 31490 |
| 1711406100 | 9.1 | -0.03 | -0.33 | 9.07 | 9.19 | 9.05 | 25946 |
| 1711146900 | 9.13 | -0.13 | -1.40 | 9.27 | 9.33 | 9.08 | 62682 |
| 1711060500 | 9.26 | -0.08 | -0.86 | 9.35 | 9.48 | 9.07 | 69672 |
| 1710974100 | 9.34 | 0.31 | 3.43 | 8.98 | 9.46 | 8.98 | 36691 |
| 1710887700 | 9.03 | 0.15 | 1.69 | 8.91 | 9.17 | 8.85 | 40711 |
| 1710801300 | 8.88 | -0.12 | -1.33 | 8.97 | 9.0399999 | 8.83 | 47049 |
| 1710542100 | 9 | 0.25 | 2.86 | 8.66 | 9.01 | 8.66 | 172853 |
| 1710455700 | 8.75 | -0.23 | -2.56 | 8.93 | 8.93 | 8.63 | 59128 |
| 1710369300 | 8.98 | -0.01 | -0.11 | 8.95 | 9.16 | 8.9 | 29907 |
| 1710282900 | 8.99 | 0.06 | 0.67 | 8.97 | 9.06 | 8.85 | 49562 |
| 1710196500 | 8.93 | -0.14 | -1.54 | 9.0399999 | 9.09 | 8.91 | 32498 |
| 1709940900 | 9.07 | 0.08 | 0.89 | 9.14 | 9.225 | 8.8577999 | 36897 |
| 1709854500 | 8.99 | 0.01 | 0.11 | 9.08 | 9.13 | 8.934 | 23227 |
| 1709768100 | 8.98 | -0.07 | -0.77 | 9.08 | 9.1 | 8.89 | 28545 |
| 1709681700 | 9.05 | 0.15 | 1.69 | 8.8699999 | 9.135 | 8.8699999 | 39099 |
| 1709595300 | 8.9 | -0.09 | -1.00 | 8.95 | 9.155 | 8.86 | 26355 |
| 1709336100 | 8.99 | -0.43 | -4.56 | 9.35 | 9.35 | 8.9388 | 33675 |
| 1709249700 | 9.42 | 0.15 | 1.62 | 9.42 | 9.58 | 9.31 | 34663 |
| 1709163300 | 9.27 | 0.26 | 2.89 | 9.13 | 9.43 | 9.1 | 59504 |
| 1709076900 | 9.01 | -0.13 | -1.42 | 9.14 | 9.22 | 9 | 33198 |
| 1708990500 | 9.14 | -0.06 | -0.65 | 9.11 | 9.27 | 9.11 | 20230 |
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
