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 | -0.53 | -5.40265035678 | 9.81 | 9.92 | 9.14 | 72077 | 9.53468718 | CS |
| 4 | 0.31 | 3.45596432553 | 8.97 | 10.15 | 8.91 | 86487 | 9.63020732 | CS |
| 12 | -2.84 | -23.4323432343 | 12.12 | 13.606 | 7.55 | 129162 | 9.77059178 | CS |
| 26 | 0.11 | 1.19956379498 | 9.17 | 13.68 | 7.55 | 106959 | 10.69879014 | CS |
| 52 | 0.25 | 2.76854928018 | 9.03 | 13.68 | 7.55 | 92725 | 10.39183205 | CS |
| 156 | -1.22 | -11.619047619 | 10.5 | 13.68 | 5.13 | 61135 | 9.13996194 | CS |
| 260 | 0.28 | 3.11111111111 | 9 | 13.68 | 5.13 | 54772 | 9.01524984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 9.28 | -0.16 | -1.69 | 9.49 | 9.53 | 9.14 | 77906 |
| 1714430400 | 9.44 | -0.31 | -3.18 | 9.6199999 | 9.92 | 9.38 | 81299 |
| 1714171200 | 9.75 | 0.18 | 1.88 | 9.58 | 9.89 | 9.48 | 82250 |
| 1714084800 | 9.57 | -0.1 | -1.03 | 9.56 | 9.81 | 9.5 | 68196 |
| 1713998400 | 9.67 | -0.2 | -2.03 | 9.81 | 9.8999 | 9.59 | 56304 |
| 1713912000 | 9.8699999 | -0.09 | -0.90 | 10.02 | 10.12 | 9.85 | 73114 |
| 1713825600 | 9.96 | 0.06 | 0.61 | 9.95 | 10.03 | 9.7899999 | 56593 |
| 1713566400 | 9.9 | 0.05 | 0.51 | 9.81 | 10.01 | 9.77 | 95350 |
| 1713480000 | 9.85 | 0.05 | 0.51 | 9.86 | 9.9944 | 9.775 | 72169 |
| 1713393600 | 9.8 | -0.06 | -0.61 | 9.83 | 10 | 9.73 | 72132 |
| 1713307200 | 9.86 | 0.02 | 0.20 | 9.73 | 9.95 | 9.65 | 69989 |
| 1713220800 | 9.84 | -0.11 | -1.11 | 10.07 | 10.15 | 9.82 | 107709 |
| 1712961600 | 9.95 | 0.28 | 2.90 | 9.67 | 10.0099 | 9.645 | 100128 |
| 1712875200 | 9.67 | -0.16 | -1.63 | 9.84 | 10.08 | 9.63 | 107659 |
| 1712788800 | 9.83 | 0.3 | 3.15 | 9.33 | 10.01 | 9.25 | 148764 |
| 1712702400 | 9.53 | 0.23 | 2.47 | 9.3 | 9.71 | 9.14 | 139540 |
| 1712616000 | 9.3 | 0.1 | 1.09 | 9.19 | 9.43 | 9.135 | 60738 |
| 1712356800 | 9.2 | -0.02 | -0.22 | 9.24 | 9.305 | 9.035 | 105119 |
| 1712270400 | 9.22 | 0.15 | 1.65 | 9.14 | 9.31 | 9.14 | 76992 |
| 1712184000 | 9.07 | 0.05 | 0.55 | 8.97 | 9.18 | 8.91 | 87081 |
| 1712097600 | 9.02 | 0.01 | 0.11 | 8.97 | 9.09 | 8.72 | 125220 |
| 1712011200 | 9.01 | -0.42 | -4.45 | 9.45 | 9.45 | 8.97 | 115886 |
| 1711665600 | 9.43 | 0.03 | 0.32 | 9.43 | 9.5192 | 9.32 | 108948 |
| 1711579200 | 9.4 | 0.21 | 2.29 | 9.22 | 9.68 | 9.22 | 180999 |
| 1711492800 | 9.19 | 0.05 | 0.55 | 9.18 | 9.49 | 9.11 | 131574 |
| 1711406400 | 9.14 | -0.06 | -0.65 | 9.07 | 9.38 | 8.78 | 211046 |
| 1711147200 | 9.2 | 0.19 | 2.11 | 9.06 | 9.26 | 8.965 | 116944 |
| 1711060800 | 9.01 | -0.03 | -0.33 | 9.1199999 | 9.13 | 8.86 | 118856 |
| 1710974400 | 9.0399999 | 0.24 | 2.73 | 8.72 | 9.27 | 8.68 | 148828 |
| 1710888000 | 8.8 | 0.01 | 0.11 | 8.74 | 8.97 | 8.57 | 176369 |
| 1710801600 | 8.7899999 | 0.15 | 1.74 | 8.59 | 8.8689 | 8.4 | 206310 |
| 1710542400 | 8.64 | 0.06 | 0.70 | 8.58 | 8.69 | 8.4 | 313147 |
| 1710456000 | 8.58 | 0.56 | 6.98 | 8.1 | 8.67 | 8 | 348133 |
| 1710369600 | 8.02 | -0.15 | -1.84 | 8.21 | 8.4099 | 7.95 | 149551 |
| 1710283200 | 8.17 | 0.25 | 3.16 | 7.92 | 8.269 | 7.75 | 143608 |
| 1710196800 | 7.92 | -0.17 | -2.10 | 7.98 | 7.98 | 7.55 | 288611 |
| 1709941200 | 8.09 | -0.21 | -2.53 | 8.36 | 8.66 | 7.97 | 215275 |
| 1709854800 | 8.3 | -0.33 | -3.82 | 8.63 | 8.86 | 8.07 | 277160 |
| 1709768400 | 8.63 | -0.36 | -4.00 | 8.88 | 9.33 | 8.5 | 405202 |
| 1709682000 | 8.99 | -3.53 | -28.19 | 10.47 | 10.47 | 8.64 | 325377 |
| 1709595600 | 12.52 | 0.5 | 4.16 | 11.96 | 12.76 | 11.96 | 107049 |
| 1709336400 | 12.02 | 0.31 | 2.65 | 11.75 | 12.19 | 11.74 | 71179 |
| 1709250000 | 11.71 | -0.16 | -1.35 | 12.03 | 12.05 | 11.67 | 289752 |
| 1709163600 | 11.87 | -0.41 | -3.34 | 12.34 | 12.34 | 11.83 | 58653 |
| 1709077200 | 12.28 | -1.09 | -8.15 | 13.5 | 13.606 | 12.19 | 141052 |
| 1708990800 | 13.37 | 0.62 | 4.86 | 12.74 | 13.575 | 12.7 | 171899 |
| 1708731600 | 12.75 | 0.12 | 0.95 | 12.64 | 12.8 | 12.49 | 65863 |
| 1708645200 | 12.63 | -0.12 | -0.94 | 12.75 | 12.7976 | 12.57 | 49586 |
| 1708558800 | 12.75 | -0.28 | -2.15 | 13.05 | 13.05 | 12.67 | 36338 |
| 1708472400 | 13.03 | -0.13 | -0.99 | 13.01 | 13.1383 | 12.82 | 69228 |
| 1708126800 | 13.16 | -0.06 | -0.45 | 13.27 | 13.35 | 13.05 | 81432 |
| 1708040400 | 13.22 | 0.13 | 0.99 | 13.18 | 13.27 | 12.91 | 110023 |
| 1707954000 | 13.09 | 0.22 | 1.71 | 12.92 | 13.15 | 12.74 | 51443 |
| 1707867600 | 12.87 | 0.43 | 3.46 | 12.32 | 13.21 | 12.32 | 121193 |
| 1707781200 | 12.44 | -0.31 | -2.43 | 12.71 | 12.76 | 12.28 | 81377 |
| 1707522000 | 12.75 | 0.36 | 2.91 | 12.39 | 12.83 | 12.39 | 79434 |
| 1707435600 | 12.39 | 0.25 | 2.06 | 12.04 | 12.39 | 11.9845 | 45392 |
| 1707349200 | 12.14 | 0.02 | 0.17 | 12.12 | 12.26 | 12.01 | 38728 |
| 1707262800 | 12.12 | 0.41 | 3.50 | 11.65 | 12.12 | 11.65 | 53338 |
| 1707176400 | 11.71 | -0.98 | -7.72 | 12.57 | 12.58 | 11.66 | 97050 |
| 1706917200 | 12.69 | 0.09 | 0.71 | 12.49 | 12.79 | 12.44 | 74044 |
| 1706830800 | 12.6 | 0.46 | 3.79 | 11.94 | 12.6 | 11.93 | 92476 |
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
