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 | -0.04 | -0.427807486631 | 9.35 | 9.4 | 9.14 | 38494 | 9.30860176 | CS |
| 4 | -0.19 | -2 | 9.5 | 9.56 | 9.08 | 58437 | 9.33509093 | CS |
| 12 | -0.11 | -1.16772823779 | 9.42 | 9.59 | 9.08 | 50895 | 9.37404012 | CS |
| 26 | 1.56 | 20.1290322581 | 7.75 | 9.59 | 7.67 | 77290 | 8.92849864 | CS |
| 52 | 0.44 | 4.96054114994 | 8.87 | 9.59 | 7.67 | 69783 | 8.77193807 | CS |
| 156 | -2.38 | -20.3592814371 | 11.69 | 12.36 | 7.67 | 70379 | 9.56004453 | CS |
| 260 | -1.31 | -12.3352165725 | 10.62 | 12.36 | 7.67 | 66531 | 10.16424266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 9.31 | -0.03 | -0.32 | 9.36 | 9.36 | 9.28 | 25613 |
| 1714084200 | 9.34 | -0.02 | -0.21 | 9.32 | 9.34 | 9.2899999 | 31636 |
| 1713997800 | 9.36 | 0 | 0.00 | 9.39 | 9.39 | 9.31 | 52367 |
| 1713911400 | 9.36 | 0.15 | 1.62 | 9.28 | 9.36 | 9.225 | 39487 |
| 1713825000 | 9.211 | -0.03 | -0.31 | 9.26 | 9.26 | 9.14 | 33870 |
| 1713565800 | 9.24 | -0.1 | -1.07 | 9.35 | 9.4 | 9.21 | 35111 |
| 1713479400 | 9.34 | 0.16 | 1.74 | 9.23 | 9.35 | 9.17 | 73551 |
| 1713393000 | 9.18 | 0.02 | 0.22 | 9.2 | 9.2 | 9.1112 | 38852 |
| 1713306600 | 9.16 | 0.05 | 0.55 | 9.09 | 9.16 | 9.085 | 38372 |
| 1713220200 | 9.11 | -0.06 | -0.65 | 9.19 | 9.2 | 9.1 | 39171 |
| 1712961000 | 9.17 | -0.02 | -0.22 | 9.18 | 9.21 | 9.15 | 99099 |
| 1712874600 | 9.19 | 0.05 | 0.55 | 9.18 | 9.19 | 9.11 | 35761 |
| 1712788200 | 9.14 | -0.14 | -1.51 | 9.26 | 9.27 | 9.14 | 81508 |
| 1712701800 | 9.28 | -0.03 | -0.27 | 9.3 | 9.33 | 9.26 | 50677 |
| 1712615400 | 9.305 | -0.14 | -1.43 | 9.46 | 9.49 | 9.305 | 62583 |
| 1712356200 | 9.44 | -0.09 | -0.94 | 9.5 | 9.51 | 9.43 | 45272 |
| 1712269800 | 9.53 | 0.03 | 0.32 | 9.52 | 9.56 | 9.4949999 | 63114 |
| 1712183400 | 9.5 | -0.01 | -0.11 | 9.48 | 9.52 | 9.46 | 137142 |
| 1712097000 | 9.51 | -0.03 | -0.31 | 9.44 | 9.5263 | 9.44 | 37256 |
| 1712010600 | 9.5399999 | 0.09 | 0.95 | 9.5 | 9.5399999 | 9.42 | 110895 |
| 1711665000 | 9.45 | -0.09 | -0.94 | 9.56 | 9.56 | 9.45 | 25069 |
| 1711578600 | 9.5399999 | 0.03 | 0.32 | 9.5399999 | 9.55 | 9.5 | 34393 |
| 1711492200 | 9.51 | -0.01 | -0.11 | 9.5399999 | 9.5399999 | 9.5 | 49914 |
| 1711405800 | 9.52 | -0.03 | -0.31 | 9.53 | 9.57 | 9.515 | 56593 |
| 1711146600 | 9.55 | 0.04 | 0.42 | 9.55 | 9.57 | 9.53 | 112193 |
| 1711060200 | 9.51 | -0.03 | -0.31 | 9.59 | 9.59 | 9.5 | 56679 |
| 1710973800 | 9.5399999 | -0.02 | -0.22 | 9.56 | 9.56 | 9.5 | 94871 |
| 1710887400 | 9.561 | -0.02 | -0.20 | 9.59 | 9.59 | 9.53 | 71686 |
| 1710801000 | 9.58 | 0.08 | 0.84 | 9.51 | 9.58 | 9.48 | 90389 |
| 1710541800 | 9.5 | 0.07 | 0.74 | 9.42 | 9.5 | 9.42 | 37404 |
| 1710455400 | 9.43 | 0.01 | 0.11 | 9.38 | 9.43 | 9.38 | 69705 |
| 1710369000 | 9.42 | -0.01 | -0.11 | 9.46 | 9.46 | 9.4 | 28075 |
| 1710282600 | 9.43 | 0.02 | 0.21 | 9.42 | 9.44 | 9.39 | 47600 |
| 1710196200 | 9.41 | 0.06 | 0.64 | 9.34 | 9.42 | 9.32 | 27620 |
| 1709940600 | 9.35 | 0.03 | 0.32 | 9.36 | 9.3699999 | 9.35 | 40058 |
| 1709854200 | 9.32 | 0.04 | 0.43 | 9.31 | 9.32 | 9.2899999 | 53226 |
| 1709767800 | 9.28 | 0.04 | 0.43 | 9.27 | 9.28 | 9.2411999 | 40704 |
| 1709681400 | 9.24 | 0.04 | 0.43 | 9.24 | 9.2521 | 9.2 | 48313 |
| 1709595000 | 9.2 | -0.01 | -0.11 | 9.22 | 9.3 | 9.15 | 49900 |
| 1709335800 | 9.21 | 0.05 | 0.55 | 9.16 | 9.21 | 9.15 | 72646 |
| 1709249400 | 9.16 | -0.04 | -0.43 | 9.2 | 9.235 | 9.16 | 59348 |
| 1709163000 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.17 | 45247 |
| 1709076600 | 9.2 | -0.06 | -0.65 | 9.26 | 9.26 | 9.16 | 67871 |
| 1708990200 | 9.26 | -0.11 | -1.17 | 9.3699999 | 9.3699999 | 9.25 | 45816 |
| 1708731000 | 9.3699999 | 0.03 | 0.32 | 9.39 | 9.46 | 9.36 | 17287 |
| 1708644600 | 9.34 | -0.04 | -0.43 | 9.48 | 9.48 | 9.34 | 51196 |
| 1708558200 | 9.38 | -0.05 | -0.53 | 9.42 | 9.43 | 9.36 | 27696 |
| 1708471800 | 9.43 | 0.02 | 0.21 | 9.42 | 9.49 | 9.39 | 30665 |
| 1708126200 | 9.41 | -0.05 | -0.53 | 9.46 | 9.46 | 9.3699999 | 25264 |
| 1708039800 | 9.46 | 0.04 | 0.42 | 9.47 | 9.47 | 9.43 | 12647 |
| 1707953400 | 9.42 | 0.06 | 0.64 | 9.36 | 9.42 | 9.33 | 63650 |
| 1707867000 | 9.36 | -0.07 | -0.74 | 9.38 | 9.41 | 9.33 | 18979 |
| 1707780600 | 9.43 | 0.03 | 0.32 | 9.41 | 9.45 | 9.4074 | 16334 |
| 1707521400 | 9.4 | 0.03 | 0.32 | 9.4 | 9.44 | 9.3699999 | 57998 |
| 1707435000 | 9.3699999 | -0.01 | -0.11 | 9.4 | 9.4 | 9.345 | 20968 |
| 1707348600 | 9.38 | -0.02 | -0.21 | 9.4 | 9.455 | 9.35 | 58058 |
| 1707262200 | 9.4 | 0.09 | 0.97 | 9.31 | 9.405 | 9.3 | 33058 |
| 1707175800 | 9.31 | -0.02 | -0.21 | 9.3 | 9.32 | 9.255 | 24269 |
| 1706916600 | 9.33 | -0.12 | -1.27 | 9.42 | 9.43 | 9.32 | 57673 |
| 1706830200 | 9.45 | 0.1 | 1.07 | 9.4 | 9.515 | 9.4 | 52484 |
| 1706743800 | 9.35 | 0.04 | 0.43 | 9.34 | 9.41 | 9.305 | 44636 |
| 1706657400 | 9.31 | 0.12 | 1.31 | 9.23 | 9.31 | 9.23 | 77711 |
| 1706571000 | 9.19 | 0.09 | 0.99 | 9.14 | 9.2 | 9.1195 | 52453 |
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
