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 | 0.12 | 1.30151843818 | 9.22 | 9.43 | 9.1433 | 22634 | 9.2326097 | CS |
| 4 | -0.2 | -2.0964360587 | 9.54 | 9.6941 | 9.1433 | 26004 | 9.36774227 | CS |
| 12 | 0.05 | 0.5382131324 | 9.29 | 9.6941 | 9.11 | 24413 | 9.31956237 | CS |
| 26 | 0.43 | 4.82603815937 | 8.91 | 9.6941 | 8.84 | 27376 | 9.24184557 | CS |
| 52 | -0.44 | -4.49897750511 | 9.78 | 9.9278 | 8.3 | 24228 | 9.12398824 | CS |
| 156 | -2.33 | -19.9657240788 | 11.67 | 12.94 | 8.3 | 21270 | 9.63223497 | CS |
| 260 | -1.82 | -16.3082437276 | 11.16 | 12.94 | 8.3 | 18816 | 10.15149361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717627200 | 9.34 | 0.05 | 0.54 | 9.2899999 | 9.43 | 9.23 | 58034 |
| 1717540800 | 9.2899999 | 0.02 | 0.22 | 9.27 | 9.33 | 9.27 | 22416 |
| 1717454400 | 9.27 | 0.03 | 0.32 | 9.24 | 9.2899999 | 9.22 | 16952 |
| 1717195200 | 9.24 | 0.05 | 0.54 | 9.19 | 9.26 | 9.19 | 29894 |
| 1717108800 | 9.19 | 0.01 | 0.11 | 9.17 | 9.199 | 9.1433 | 16876 |
| 1717022400 | 9.18 | -0.04 | -0.43 | 9.22 | 9.23 | 9.17 | 27032 |
| 1716936000 | 9.22 | -0.06 | -0.65 | 9.28 | 9.2899999 | 9.22 | 8018 |
| 1716590400 | 9.28 | 0.02 | 0.22 | 9.26 | 9.3 | 9.25 | 42035 |
| 1716504000 | 9.26 | -0.08 | -0.86 | 9.3 | 9.3209 | 9.2167 | 19753 |
| 1716417600 | 9.34 | -0.04 | -0.43 | 9.39 | 9.39 | 9.305 | 16182 |
| 1716331200 | 9.38 | 0.02 | 0.21 | 9.39 | 9.4128 | 9.35 | 35992 |
| 1716244800 | 9.36 | -0.03 | -0.32 | 9.42 | 9.42 | 9.35 | 24495 |
| 1715985600 | 9.39 | 0.03 | 0.32 | 9.46 | 9.48 | 9.38 | 21375 |
| 1715899200 | 9.36 | -0.06 | -0.63 | 9.45 | 9.45 | 9.3499 | 26748 |
| 1715812800 | 9.4195 | 0.03 | 0.31 | 9.42 | 9.4699 | 9.39 | 15732 |
| 1715726400 | 9.39 | 0 | 0.00 | 9.42 | 9.42 | 9.3399 | 24935 |
| 1715640000 | 9.39 | -0.06 | -0.63 | 9.5399999 | 9.63 | 9.38 | 21592 |
| 1715380800 | 9.45 | -0.12 | -1.26 | 9.57 | 9.6941 | 9.43 | 21190 |
| 1715294400 | 9.571 | 0.03 | 0.32 | 9.63 | 9.69 | 9.53 | 29368 |
| 1715208000 | 9.5399999 | 0.14 | 1.49 | 9.5399999 | 9.65 | 9.41 | 73498 |
| 1715121600 | 9.4 | 0.07 | 0.75 | 9.45 | 9.55 | 9.35 | 27928 |
| 1715035200 | 9.33 | 0.04 | 0.43 | 9.45 | 9.45 | 9.26 | 27338 |
| 1714776000 | 9.2899999 | 0.07 | 0.76 | 9.39 | 9.4299 | 9.22 | 16860 |
| 1714689600 | 9.22 | 0.02 | 0.22 | 9.2 | 9.27 | 9.17 | 10710 |
| 1714603200 | 9.2 | 0.05 | 0.55 | 9.17 | 9.225 | 9.1201 | 28599 |
| 1714516800 | 9.15 | -0.02 | -0.22 | 9.11 | 9.1685 | 9.11 | 13254 |
| 1714430400 | 9.17 | 0.05 | 0.55 | 9.16 | 9.28 | 9.15 | 16520 |
| 1714171200 | 9.1199999 | -0.05 | -0.55 | 9.16 | 9.2109 | 9.1199999 | 19427 |
| 1714084800 | 9.17 | -0.02 | -0.22 | 9.22 | 9.35 | 9.16 | 12229 |
| 1713998400 | 9.19 | -0.05 | -0.54 | 9.26 | 9.26 | 9.17 | 6450 |
| 1713912000 | 9.24 | 0.07 | 0.76 | 9.2 | 9.27 | 9.19 | 40778 |
| 1713825600 | 9.17 | 0.02 | 0.22 | 9.15 | 9.2627 | 9.15 | 8774 |
| 1713566400 | 9.15 | 0.01 | 0.11 | 9.18 | 9.2399 | 9.15 | 21339 |
| 1713480000 | 9.14 | -0.04 | -0.44 | 9.15 | 9.1502 | 9.1323 | 8272 |
| 1713393600 | 9.18 | 0.04 | 0.44 | 9.18 | 9.18 | 9.144 | 7035 |
| 1713307200 | 9.14 | 0.03 | 0.33 | 9.13 | 9.23 | 9.1199999 | 9810 |
| 1713220800 | 9.11 | -0.11 | -1.18 | 9.18 | 9.2 | 9.11 | 39107 |
| 1712961600 | 9.219 | 0.01 | 0.10 | 9.19 | 9.2498 | 9.17 | 11194 |
| 1712875200 | 9.21 | -0.09 | -0.97 | 9.32 | 9.35 | 9.19 | 40253 |
| 1712788800 | 9.3 | -0.05 | -0.53 | 9.33 | 9.4397 | 9.27 | 34293 |
| 1712702400 | 9.35 | -0.05 | -0.53 | 9.35 | 9.45 | 9.33 | 16616 |
| 1712616000 | 9.4 | 0.05 | 0.53 | 9.36 | 9.4453 | 9.36 | 17323 |
| 1712356800 | 9.35 | -0.03 | -0.32 | 9.33 | 9.4415 | 9.33 | 16080 |
| 1712270400 | 9.38 | 0.01 | 0.11 | 9.4 | 9.4834 | 9.36 | 23519 |
| 1712184000 | 9.3699999 | 0.04 | 0.43 | 9.36 | 9.4 | 9.3 | 14911 |
| 1712097600 | 9.33 | -0.02 | -0.21 | 9.34 | 9.375 | 9.3 | 24137 |
| 1712011200 | 9.35 | -0.1 | -1.06 | 9.47 | 9.47 | 9.35 | 26544 |
| 1711665600 | 9.45 | -0.02 | -0.21 | 9.46 | 9.5 | 9.43 | 19402 |
| 1711579200 | 9.47 | 0.07 | 0.74 | 9.41 | 9.48 | 9.41 | 20227 |
| 1711492800 | 9.4 | 0.02 | 0.21 | 9.4 | 9.4210999 | 9.3719 | 25537 |
| 1711406400 | 9.38 | 0 | 0.00 | 9.38 | 9.4 | 9.3628 | 20723 |
| 1711147200 | 9.38 | 0.03 | 0.32 | 9.38 | 9.4 | 9.365 | 21727 |
| 1711060800 | 9.35 | 0.03 | 0.32 | 9.32 | 9.379 | 9.32 | 11539 |
| 1710974400 | 9.32 | -0.04 | -0.43 | 9.34 | 9.4019999 | 9.32 | 23411 |
| 1710888000 | 9.36 | 0.01 | 0.11 | 9.39 | 9.3904 | 9.35 | 23018 |
| 1710801600 | 9.35 | 0.03 | 0.32 | 9.35 | 9.3798999 | 9.3217 | 45412 |
| 1710542400 | 9.32 | 0.02 | 0.22 | 9.3 | 9.3599 | 9.23 | 48275 |
| 1710456000 | 9.3 | -0.01 | -0.11 | 9.31 | 9.3999 | 9.2322 | 61892 |
| 1710369600 | 9.31 | 0.04 | 0.43 | 9.2899999 | 9.33 | 9.236 | 61422 |
| 1710283200 | 9.27 | 0 | 0.00 | 9.265 | 9.27 | 9.23 | 7797 |
| 1710196800 | 9.27 | 0.09 | 0.98 | 9.21 | 9.2899999 | 9.2 | 54037 |
| 1709941200 | 9.18 | 0.03 | 0.33 | 9.17 | 9.2335999 | 9.13 | 47793 |
| 1709854800 | 9.15 | 0 | 0.00 | 9.22 | 9.22 | 9.1462 | 63650 |
| 1709768400 | 9.15 | -0.01 | -0.11 | 9.13 | 9.19 | 9.1199999 | 60250 |
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
