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 | 0.16 | 1.66493236212 | 9.61 | 9.99 | 9.57 | 278829 | 9.85720213 | CS |
| 4 | 0.37 | 3.93617021277 | 9.4 | 9.99 | 9.39 | 229419 | 9.61377351 | CS |
| 12 | 0.07 | 0.721649484536 | 9.7 | 9.99 | 9.22 | 162672 | 9.56732361 | CS |
| 26 | 0.57 | 6.19565217391 | 9.2 | 9.99 | 9.07 | 229806 | 9.48330894 | CS |
| 52 | 0.46 | 4.94092373792 | 9.31 | 9.99 | 7.86 | 200572 | 9.18515311 | CS |
| 156 | -3.93 | -28.6861313869 | 13.7 | 14.09 | 7.86 | 172949 | 10.26506753 | CS |
| 260 | -2.38 | -19.5884773663 | 12.15 | 14.09 | 7.86 | 163452 | 11.02718117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717108800 | 9.75 | 0.02 | 0.21 | 9.78 | 9.7899999 | 9.73 | 151616 |
| 1717022400 | 9.73 | -0.13 | -1.32 | 9.86 | 9.88 | 9.7 | 221519 |
| 1716936000 | 9.86 | -0.09 | -0.90 | 9.99 | 9.99 | 9.815 | 271572 |
| 1716590400 | 9.95 | 0.38 | 3.97 | 9.61 | 9.985 | 9.57 | 470608 |
| 1716504000 | 9.57 | 0.03 | 0.31 | 9.57 | 9.61 | 9.48 | 400099 |
| 1716417600 | 9.5399999 | -0.03 | -0.31 | 9.57 | 9.5701 | 9.525 | 199224 |
| 1716331200 | 9.57 | -0.01 | -0.10 | 9.6 | 9.63 | 9.545 | 136564 |
| 1716244800 | 9.58 | -0.01 | -0.10 | 9.57 | 9.6 | 9.565 | 138044 |
| 1715985600 | 9.59 | 0.02 | 0.21 | 9.57 | 9.6 | 9.558 | 62798 |
| 1715899200 | 9.57 | -0.07 | -0.73 | 9.68 | 9.68 | 9.55 | 130127 |
| 1715812800 | 9.64 | 0.05 | 0.52 | 9.56 | 9.65 | 9.5399999 | 206681 |
| 1715726400 | 9.59 | 0.02 | 0.21 | 9.59 | 9.6 | 9.545 | 189521 |
| 1715640000 | 9.57 | -0.02 | -0.21 | 9.63 | 9.63 | 9.5399999 | 93300 |
| 1715380800 | 9.59 | -0.04 | -0.42 | 9.63 | 9.63 | 9.5701 | 89967 |
| 1715294400 | 9.63 | 0 | 0.00 | 9.65 | 9.66 | 9.6 | 168024 |
| 1715208000 | 9.63 | 0.06 | 0.63 | 9.58 | 9.64 | 9.5679 | 122318 |
| 1715121600 | 9.57 | 0.12 | 1.27 | 9.53 | 9.57 | 9.5007 | 179278 |
| 1715035200 | 9.45 | 0.03 | 0.32 | 9.43 | 9.47 | 9.42 | 183411 |
| 1714776000 | 9.42 | 0.07 | 0.75 | 9.4 | 9.425 | 9.39 | 944283 |
| 1714689600 | 9.35 | 0.01 | 0.11 | 9.36 | 9.36 | 9.3 | 101883 |
| 1714603200 | 9.34 | 0.06 | 0.65 | 9.33 | 9.3599 | 9.2899999 | 203201 |
| 1714516800 | 9.28 | -0.01 | -0.11 | 9.32 | 9.32 | 9.25 | 124526 |
| 1714430400 | 9.2899999 | 0.02 | 0.22 | 9.32 | 9.32 | 9.26 | 72574 |
| 1714171200 | 9.27 | 0.03 | 0.32 | 9.27 | 9.2899999 | 9.2548 | 113377 |
| 1714084800 | 9.24 | -0.08 | -0.86 | 9.25 | 9.26 | 9.22 | 71148 |
| 1713998400 | 9.32 | 0 | 0.00 | 9.36 | 9.36 | 9.285 | 182435 |
| 1713912000 | 9.32 | 0.07 | 0.76 | 9.25 | 9.33 | 9.25 | 140292 |
| 1713825600 | 9.25 | -0.02 | -0.22 | 9.28 | 9.33 | 9.24 | 118929 |
| 1713566400 | 9.27 | 0 | 0.00 | 9.34 | 9.34 | 9.26 | 108548 |
| 1713480000 | 9.27 | -0.05 | -0.54 | 9.3 | 9.325 | 9.26 | 87535 |
| 1713393600 | 9.32 | 0.03 | 0.32 | 9.32 | 9.33 | 9.2899999 | 104481 |
| 1713307200 | 9.2899999 | 0 | 0.00 | 9.27 | 9.33 | 9.27 | 132626 |
| 1713220800 | 9.2899999 | -0.15 | -1.59 | 9.34 | 9.35 | 9.28 | 197852 |
| 1712961600 | 9.44 | 0.05 | 0.53 | 9.4 | 9.4526 | 9.3699999 | 112640 |
| 1712875200 | 9.39 | 0.03 | 0.32 | 9.42 | 9.42 | 9.35 | 48824 |
| 1712788800 | 9.36 | -0.15 | -1.58 | 9.44 | 9.4553 | 9.355 | 130924 |
| 1712702400 | 9.51 | -0.01 | -0.11 | 9.55 | 9.55 | 9.49 | 71488 |
| 1712616000 | 9.52 | 0.02 | 0.21 | 9.5399999 | 9.585 | 9.5 | 174944 |
| 1712356800 | 9.5 | -0.08 | -0.84 | 9.5399999 | 9.545 | 9.49 | 84300 |
| 1712270400 | 9.58 | 0.02 | 0.21 | 9.61 | 9.64 | 9.55 | 161470 |
| 1712184000 | 9.56 | -0.02 | -0.21 | 9.52 | 9.58 | 9.49 | 160312 |
| 1712097600 | 9.58 | -0.01 | -0.10 | 9.55 | 9.6 | 9.53 | 121032 |
| 1712011200 | 9.59 | -0.14 | -1.44 | 9.72 | 9.7449999 | 9.55 | 235554 |
| 1711665600 | 9.73 | 0.03 | 0.31 | 9.72 | 9.74 | 9.65 | 174206 |
| 1711579200 | 9.7 | 0 | 0.00 | 9.71 | 9.7388999 | 9.67 | 94712 |
| 1711492800 | 9.7 | -0.02 | -0.21 | 9.74 | 9.77 | 9.68 | 102514 |
| 1711406400 | 9.72 | -0.03 | -0.31 | 9.72 | 9.73 | 9.69 | 114257 |
| 1711147200 | 9.75 | -0.01 | -0.10 | 9.8 | 9.8 | 9.725 | 205903 |
| 1711060800 | 9.76 | 0.02 | 0.21 | 9.78 | 9.78 | 9.74 | 263269 |
| 1710974400 | 9.74 | 0.01 | 0.10 | 9.73 | 9.75 | 9.71 | 238034 |
| 1710888000 | 9.73 | -0.02 | -0.21 | 9.75 | 9.75 | 9.71 | 75584 |
| 1710801600 | 9.75 | 0.08 | 0.83 | 9.69 | 9.75 | 9.69 | 194572 |
| 1710542400 | 9.67 | 0.03 | 0.31 | 9.65 | 9.675 | 9.64 | 89402 |
| 1710456000 | 9.64 | -0.11 | -1.13 | 9.7 | 9.72 | 9.61 | 90399 |
| 1710369600 | 9.75 | 0.03 | 0.31 | 9.74 | 9.765 | 9.73 | 70940 |
| 1710283200 | 9.72 | -0.05 | -0.51 | 9.77 | 9.7800999 | 9.71 | 106520 |
| 1710196800 | 9.77 | 0.01 | 0.10 | 9.8 | 9.8 | 9.75 | 81579 |
| 1709941200 | 9.76 | 0.08 | 0.83 | 9.7 | 9.76 | 9.6968 | 113250 |
| 1709854800 | 9.68 | 0 | 0.00 | 9.72 | 9.72 | 9.65 | 138707 |
| 1709768400 | 9.68 | 0.04 | 0.41 | 9.65 | 9.68 | 9.64 | 110505 |
| 1709682000 | 9.64 | 0 | 0.00 | 9.67 | 9.68 | 9.6100999 | 99821 |
| 1709595600 | 9.64 | 0.01 | 0.10 | 9.66 | 9.66 | 9.61 | 119362 |
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
