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 | -0.07 | -0.735294117647 | 9.52 | 9.53 | 9.4376 | 13442 | 9.46305628 | CS |
| 4 | -0.17 | -1.76715176715 | 9.62 | 9.74 | 9.42 | 14803 | 9.55566142 | CS |
| 12 | -0.4 | -4.06091370558 | 9.85 | 10.07 | 9.42 | 21735 | 9.76361785 | CS |
| 26 | 1.59 | 20.2290076336 | 7.86 | 10.07 | 7.86 | 36089 | 9.27140043 | CS |
| 52 | -0.18 | -1.8691588785 | 9.63 | 10.07 | 7.8366 | 33086 | 9.13416371 | CS |
| 156 | -3 | -24.0963855422 | 12.45 | 13.05 | 7.8366 | 39466 | 9.93340868 | CS |
| 260 | -2.55 | -21.25 | 12 | 13.05 | 7.8366 | 36326 | 10.63256446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 9.45 | -0.05 | -0.53 | 9.48 | 9.52 | 9.45 | 10909 |
| 1714429800 | 9.5 | 0.06 | 0.66 | 9.49 | 9.5 | 9.46 | 12783 |
| 1714170600 | 9.4376 | -0.01 | -0.13 | 9.47 | 9.49 | 9.4376 | 9489 |
| 1714084200 | 9.45 | -0.08 | -0.84 | 9.49 | 9.49 | 9.45 | 29577 |
| 1713997800 | 9.53 | 0.02 | 0.21 | 9.52 | 9.53 | 9.51 | 4450 |
| 1713911400 | 9.51 | 0 | 0.00 | 9.5 | 9.52 | 9.46 | 8641 |
| 1713825000 | 9.51 | -0.01 | -0.11 | 9.47 | 9.51 | 9.46 | 11088 |
| 1713565800 | 9.52 | 0.04 | 0.42 | 9.49 | 9.53 | 9.49 | 15720 |
| 1713479400 | 9.48 | -0.01 | -0.11 | 9.5399999 | 9.5399999 | 9.48 | 1349 |
| 1713393000 | 9.49 | 0.02 | 0.21 | 9.49 | 9.49 | 9.4602 | 5714 |
| 1713306600 | 9.47 | 0.01 | 0.11 | 9.42 | 9.48 | 9.42 | 16681 |
| 1713220200 | 9.46 | -0.06 | -0.63 | 9.5 | 9.58 | 9.455 | 7093 |
| 1712961000 | 9.52 | -0.01 | -0.10 | 9.53 | 9.5797 | 9.5185 | 16533 |
| 1712874600 | 9.53 | -0.08 | -0.78 | 9.61 | 9.61 | 9.5188 | 10936 |
| 1712788200 | 9.605 | -0.04 | -0.36 | 9.64 | 9.64 | 9.5399999 | 17399 |
| 1712701800 | 9.64 | -0.02 | -0.21 | 9.6199999 | 9.65 | 9.6199999 | 31031 |
| 1712615400 | 9.66 | 0.03 | 0.31 | 9.67 | 9.68 | 9.61 | 7707 |
| 1712356200 | 9.63 | -0.06 | -0.62 | 9.66 | 9.66 | 9.6199999 | 3728 |
| 1712269800 | 9.69 | 0.06 | 0.62 | 9.74 | 9.74 | 9.68 | 16507 |
| 1712183400 | 9.63 | -0.03 | -0.31 | 9.6199999 | 9.68 | 9.6199999 | 58729 |
| 1712097000 | 9.6595 | -0.03 | -0.31 | 9.6199999 | 9.69 | 9.6199999 | 17455 |
| 1712010600 | 9.69 | -0.02 | -0.21 | 9.69 | 9.77 | 9.67 | 73290 |
| 1711665000 | 9.71 | -0.07 | -0.72 | 9.7899999 | 9.7899999 | 9.71 | 11629 |
| 1711578600 | 9.78 | 0.01 | 0.10 | 9.8 | 9.8 | 9.76 | 33129 |
| 1711492200 | 9.77 | 0 | 0.00 | 9.83 | 9.83 | 9.77 | 23321 |
| 1711405800 | 9.77 | -0.03 | -0.31 | 9.7899999 | 9.8 | 9.76 | 8166 |
| 1711146600 | 9.8 | 0.11 | 1.14 | 9.74 | 9.88 | 9.73 | 37994 |
| 1711060200 | 9.69 | -0.06 | -0.64 | 9.75 | 9.77 | 9.68 | 34172 |
| 1710973800 | 9.752 | -0.03 | -0.29 | 9.76 | 9.78 | 9.74 | 24336 |
| 1710887400 | 9.78 | 0 | 0.00 | 9.83 | 9.83 | 9.7401 | 24508 |
| 1710801000 | 9.78 | -0.1 | -0.96 | 9.92 | 9.93 | 9.66 | 110092 |
| 1710541800 | 9.875 | 0 | 0.00 | 9.91 | 9.91 | 9.8305 | 24242 |
| 1710455400 | 9.875 | -0.04 | -0.35 | 9.96 | 9.96 | 9.86 | 4175 |
| 1710369000 | 9.91 | -0.01 | -0.10 | 9.96 | 9.98 | 9.91 | 13503 |
| 1710282600 | 9.92 | 0 | 0.00 | 9.95 | 9.99 | 9.9072 | 19277 |
| 1710196200 | 9.92 | 0.01 | 0.10 | 9.92 | 9.94 | 9.9148 | 11047 |
| 1709940600 | 9.91 | 0.02 | 0.20 | 9.89 | 9.93 | 9.89 | 9809 |
| 1709854200 | 9.89 | 0.03 | 0.30 | 9.9 | 9.9 | 9.8699999 | 3495 |
| 1709767800 | 9.86 | -0.01 | -0.10 | 9.86 | 9.889 | 9.86 | 11918 |
| 1709681400 | 9.8699999 | -0.02 | -0.20 | 9.95 | 9.96 | 9.85 | 26645 |
| 1709595000 | 9.89 | 0.01 | 0.10 | 9.88 | 9.91 | 9.85 | 8669 |
| 1709335800 | 9.88 | -0.02 | -0.20 | 9.95 | 9.95 | 9.8699999 | 16226 |
| 1709249400 | 9.9 | 0.01 | 0.10 | 9.92 | 9.9599 | 9.86 | 14849 |
| 1709163000 | 9.89 | -0.02 | -0.20 | 9.92 | 9.92 | 9.7985 | 13965 |
| 1709076600 | 9.91 | 0.01 | 0.10 | 9.93 | 9.94 | 9.88 | 13639 |
| 1708990200 | 9.9 | -0.01 | -0.10 | 9.9 | 9.95 | 9.85 | 18357 |
| 1708731000 | 9.91 | 0.03 | 0.30 | 9.93 | 9.96 | 9.88 | 16179 |
| 1708644600 | 9.88 | -0.03 | -0.30 | 9.91 | 9.94 | 9.85 | 33888 |
| 1708558200 | 9.91 | 0.07 | 0.76 | 9.82 | 9.91 | 9.82 | 19795 |
| 1708471800 | 9.835 | 0.09 | 0.92 | 9.72 | 9.8699999 | 9.71 | 40726 |
| 1708126200 | 9.7449999 | -0.03 | -0.26 | 9.74 | 9.76 | 9.68 | 21738 |
| 1708039800 | 9.77 | -0.12 | -1.21 | 9.89 | 9.9 | 9.77 | 43883 |
| 1707953400 | 9.89 | 0.13 | 1.33 | 9.8 | 9.89 | 9.74 | 16697 |
| 1707867000 | 9.76 | -0.17 | -1.71 | 9.9 | 9.9 | 9.76 | 20556 |
| 1707780600 | 9.93 | -0.07 | -0.70 | 10.02 | 10.06 | 9.93 | 40733 |
| 1707521400 | 10 | 0.06 | 0.60 | 9.96 | 10.07 | 9.91 | 44042 |
| 1707435000 | 9.94 | 0.03 | 0.30 | 9.9 | 9.98 | 9.9 | 36114 |
| 1707348600 | 9.91 | 0.04 | 0.41 | 9.85 | 9.97 | 9.83 | 22320 |
| 1707262200 | 9.8699999 | 0.11 | 1.13 | 9.77 | 9.89 | 9.76 | 21051 |
| 1707175800 | 9.76 | -0.07 | -0.71 | 9.83 | 9.91 | 9.73 | 27957 |
| 1706916600 | 9.83 | -0.12 | -1.21 | 9.9 | 9.97 | 9.8206 | 21688 |
| 1706830200 | 9.95 | 0.16 | 1.63 | 9.83 | 10.01 | 9.83 | 19483 |
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
