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 | 0.1875 | 2.04248366013 | 9.18 | 9.68 | 9.01 | 1290554 | 9.28185477 | CS |
| 4 | -0.8125 | -7.98133595285 | 10.18 | 10.2 | 8.88 | 1032237 | 9.35191487 | CS |
| 12 | 0.0475 | 0.509656652361 | 9.32 | 10.25 | 8.88 | 1058021 | 9.66394179 | CS |
| 26 | 1.1475 | 13.9598540146 | 8.22 | 10.32 | 7.971 | 1194661 | 9.5065853 | CS |
| 52 | 3.2875 | 54.0707236842 | 6.08 | 10.32 | 5.43 | 1265229 | 8.47130219 | CS |
| 156 | -1.8925 | -16.8072824156 | 11.26 | 13.11 | 5.39 | 1422612 | 8.80232432 | CS |
| 260 | -6.1825 | -39.7588424437 | 15.55 | 16 | 5.19 | 1606944 | 9.23885546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 9.21 | 0.09 | 0.99 | 9.13 | 9.295 | 9.01 | 891030 |
| 1714084800 | 9.1199999 | -0.24 | -2.56 | 9.11 | 9.255 | 9.02 | 1857569 |
| 1713998400 | 9.36 | -0.12 | -1.27 | 9.3699999 | 9.405 | 9.21 | 1091720 |
| 1713912000 | 9.48 | 0.16 | 1.72 | 9.32 | 9.68 | 9.25 | 1123224 |
| 1713825600 | 9.32 | 0.17 | 1.86 | 9.18 | 9.36 | 9.1199999 | 1489228 |
| 1713566400 | 9.15 | 0.1 | 1.10 | 9.0399999 | 9.2 | 8.98 | 674457 |
| 1713480000 | 9.05 | 0.13 | 1.46 | 8.94 | 9.155 | 8.93 | 808850 |
| 1713393600 | 8.92 | -0.07 | -0.78 | 9.03 | 9.065 | 8.91 | 766580 |
| 1713307200 | 8.99 | -0.15 | -1.64 | 9.05 | 9.095 | 8.88 | 1652280 |
| 1713220800 | 9.14 | -0.06 | -0.65 | 9.24 | 9.28 | 9.055 | 609211 |
| 1712961600 | 9.2 | -0.26 | -2.75 | 9.4 | 9.45 | 9.135 | 1483691 |
| 1712875200 | 9.46 | -0.03 | -0.32 | 9.48 | 9.55 | 9.26 | 1938075 |
| 1712788800 | 9.49 | -0.49 | -4.91 | 9.63 | 9.6649999 | 9.2825 | 1079902 |
| 1712702400 | 9.98 | 0.21 | 2.15 | 9.81 | 10.05 | 9.81 | 1135444 |
| 1712616000 | 9.77 | 0.2 | 2.09 | 9.66 | 9.785 | 9.585 | 693044 |
| 1712356800 | 9.57 | 0.1 | 1.06 | 9.41 | 9.61 | 9.38 | 725630 |
| 1712270400 | 9.47 | -0.19 | -1.97 | 9.8 | 9.805 | 9.405 | 710814 |
| 1712184000 | 9.66 | 0.06 | 0.63 | 9.49 | 9.68 | 9.49 | 442720 |
| 1712097600 | 9.6 | -0.02 | -0.21 | 9.5 | 9.66 | 9.3699999 | 923026 |
| 1712011200 | 9.6199999 | -0.51 | -5.03 | 10.18 | 10.2 | 9.61 | 548235 |
| 1711665600 | 10.13 | 0.16 | 1.60 | 10.03 | 10.25 | 10.03 | 1276509 |
| 1711579200 | 9.97 | 0.27 | 2.78 | 9.8 | 10.09 | 9.8 | 740732 |
| 1711492800 | 9.7 | -0.09 | -0.92 | 9.86 | 9.88 | 9.7 | 894145 |
| 1711406400 | 9.7899999 | -0.02 | -0.20 | 9.86 | 9.94 | 9.77 | 764683 |
| 1711147200 | 9.81 | -0.33 | -3.25 | 10.18 | 10.18 | 9.7899999 | 800759 |
| 1711060800 | 10.14 | 0.26 | 2.63 | 9.95 | 10.16 | 9.91 | 1105500 |
| 1710974400 | 9.88 | 0.12 | 1.23 | 9.72 | 9.89 | 9.64 | 952548 |
| 1710888000 | 9.76 | -0.03 | -0.31 | 9.7899999 | 9.88 | 9.735 | 654732 |
| 1710801600 | 9.7899999 | 0 | 0.00 | 9.73 | 9.9149999 | 9.58 | 597629 |
| 1710542400 | 9.7899999 | 0.16 | 1.66 | 9.56 | 9.84 | 9.56 | 1655391 |
| 1710456000 | 9.63 | -0.24 | -2.43 | 9.7899999 | 9.7899999 | 9.525 | 978317 |
| 1710369600 | 9.8699999 | 0.06 | 0.61 | 9.7899999 | 9.92 | 9.74 | 783765 |
| 1710283200 | 9.81 | 0 | 0.00 | 9.77 | 9.89 | 9.67 | 718534 |
| 1710196800 | 9.81 | 0.09 | 0.93 | 9.66 | 9.96 | 9.635 | 787599 |
| 1709941200 | 9.72 | 0.09 | 0.93 | 9.78 | 9.91 | 9.66 | 974469 |
| 1709854800 | 9.63 | -0.02 | -0.21 | 9.76 | 9.82 | 9.63 | 993844 |
| 1709768400 | 9.65 | -0.01 | -0.10 | 9.77 | 9.7899999 | 9.53 | 1259700 |
| 1709682000 | 9.66 | -0.13 | -1.33 | 9.77 | 9.93 | 9.64 | 1749197 |
| 1709595600 | 9.7899999 | -0.04 | -0.41 | 9.81 | 9.88 | 9.63 | 775635 |
| 1709336400 | 9.83 | -0.14 | -1.40 | 9.95 | 9.98 | 9.8 | 1013803 |
| 1709250000 | 9.97 | 0.13 | 1.32 | 10 | 10.16 | 9.92 | 879748 |
| 1709163600 | 9.84 | -0.16 | -1.60 | 9.98 | 10.09 | 9.84 | 1300795 |
| 1709077200 | 10 | 0.04 | 0.40 | 10.06 | 10.165 | 9.98 | 883742 |
| 1708990800 | 9.96 | -0.19 | -1.87 | 10.07 | 10.2 | 9.96 | 1259780 |
| 1708731600 | 10.15 | 0.19 | 1.91 | 9.91 | 10.205 | 9.75 | 1764790 |
| 1708645200 | 9.96 | 0.14 | 1.43 | 9.92 | 10.02 | 9.795 | 1069122 |
| 1708558800 | 9.82 | 0.1 | 1.03 | 9.7 | 9.98 | 9.7 | 1626671 |
| 1708472400 | 9.72 | -0.35 | -3.48 | 9.93 | 9.93 | 9.61 | 1757617 |
| 1708126800 | 10.07 | -0.02 | -0.20 | 9.92 | 10.13 | 9.8201 | 766809 |
| 1708040400 | 10.09 | 0.46 | 4.78 | 9.72 | 10.09 | 9.61 | 928837 |
| 1707954000 | 9.63 | 0 | 0.00 | 9.72 | 9.7899999 | 9.56 | 612201 |
| 1707867600 | 9.63 | -0.38 | -3.80 | 9.64 | 9.9 | 9.49 | 1732390 |
| 1707781200 | 10.01 | 0.17 | 1.73 | 9.85 | 10.065 | 9.85 | 1936723 |
| 1707522000 | 9.84 | 0.13 | 1.34 | 9.73 | 9.86 | 9.65 | 1086978 |
| 1707435600 | 9.71 | 0.32 | 3.41 | 9.36 | 9.735 | 9.3284 | 1087691 |
| 1707349200 | 9.39 | -0.16 | -1.68 | 9.55 | 9.55 | 9.385 | 803820 |
| 1707262800 | 9.55 | 0.18 | 1.92 | 9.33 | 9.57 | 9.2701 | 1020726 |
| 1707176400 | 9.3699999 | -0.08 | -0.85 | 9.32 | 9.47 | 9.23 | 724584 |
| 1706917200 | 9.45 | -0.14 | -1.46 | 9.41 | 9.59 | 9.325 | 1271476 |
| 1706830800 | 9.59 | 0.07 | 0.74 | 9.52 | 9.6 | 9.35 | 1347453 |
| 1706744400 | 9.52 | -0.57 | -5.65 | 10.1 | 10.12 | 9.52 | 2486523 |
| 1706658000 | 10.09 | -0.11 | -1.08 | 10.11 | 10.18 | 10.04 | 489364 |
| 1706571600 | 10.2 | 0.05 | 0.49 | 10.14 | 10.23 | 10.06 | 585359 |
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
