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 | 0.06 | 0.643776824034 | 9.32 | 9.455 | 9.26 | 4231 | 9.37196509 | SP |
| 4 | -0.17 | -1.78010471204 | 9.55 | 9.58 | 9.26 | 44251 | 9.41179452 | SP |
| 12 | -0.335 | -3.44827586207 | 9.715 | 9.75 | 9.26 | 36191 | 9.53454271 | SP |
| 26 | -0.71 | -7.03666997027 | 10.09 | 10.76 | 9.26 | 35336 | 9.68686762 | SP |
| 52 | -0.645 | -6.43391521197 | 10.025 | 10.76 | 9.26 | 26680 | 9.69211214 | SP |
| 156 | -0.645 | -6.43391521197 | 10.025 | 10.76 | 9.26 | 26680 | 9.69211214 | SP |
| 260 | -0.645 | -6.43391521197 | 10.025 | 10.76 | 9.26 | 26680 | 9.69211214 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718663400 | 9.38 | -0.05 | -0.54 | 9.4309999 | 9.4309999 | 9.3699999 | 724 |
| 1718404200 | 9.4309999 | 0.02 | 0.17 | 9.4147 | 9.4401 | 9.4147 | 3793 |
| 1718317800 | 9.4147 | 0.03 | 0.36 | 9.317 | 9.4147 | 9.317 | 1638 |
| 1718231400 | 9.381 | 0.05 | 0.54 | 9.331 | 9.455 | 9.331 | 11938 |
| 1718145000 | 9.331 | 0.07 | 0.77 | 9.26 | 9.331 | 9.26 | 310 |
| 1718058600 | 9.26 | -0.06 | -0.64 | 9.32 | 9.32 | 9.26 | 3469 |
| 1717799400 | 9.32 | -0.1 | -1.06 | 9.36 | 9.36 | 9.32 | 5456 |
| 1717713000 | 9.42 | 0 | 0.00 | 9.42 | 9.45 | 9.42 | 383559 |
| 1717626600 | 9.42 | 0.01 | 0.11 | 9.43 | 9.43 | 9.42 | 2077 |
| 1717540200 | 9.41 | -0 | -0.01 | 9.411 | 9.43 | 9.41 | 13235 |
| 1717453800 | 9.411 | 0.01 | 0.12 | 9.4 | 9.411 | 9.4 | 173 |
| 1717194600 | 9.4 | 0.01 | 0.11 | 9.39 | 9.4149999 | 9.39 | 21228 |
| 1717108200 | 9.39 | -0.01 | -0.11 | 9.36 | 9.41 | 9.36 | 9888 |
| 1717021800 | 9.4 | -0.06 | -0.61 | 9.43 | 9.43 | 9.38 | 363205 |
| 1716935400 | 9.4574 | -0.08 | -0.81 | 9.535 | 9.535 | 9.4574 | 158 |
| 1716589800 | 9.535 | -0.01 | -0.05 | 9.5399999 | 9.5399999 | 9.53 | 1710 |
| 1716503400 | 9.5399999 | -0.03 | -0.31 | 9.57 | 9.57 | 9.52 | 1352 |
| 1716417000 | 9.57 | 0.01 | 0.09 | 9.561 | 9.57 | 9.55 | 9181 |
| 1716330600 | 9.561 | 0.03 | 0.31 | 9.531 | 9.58 | 9.531 | 3623 |
| 1716244200 | 9.531 | -0.02 | -0.20 | 9.55 | 9.55 | 9.52 | 4768 |
| 1715985000 | 9.55 | -0.04 | -0.42 | 9.59 | 9.59 | 9.55 | 2205 |
| 1715898600 | 9.59 | -0.02 | -0.16 | 9.61 | 9.61 | 9.59 | 385329 |
| 1715812200 | 9.605 | 0.03 | 0.26 | 9.58 | 9.61 | 9.58 | 1413 |
| 1715725800 | 9.58 | -0.01 | -0.10 | 9.61 | 9.61 | 9.58 | 3522 |
| 1715639400 | 9.59 | 0 | 0.00 | 9.6 | 9.6 | 9.59 | 157 |
| 1715380200 | 9.59 | 0.01 | 0.10 | 9.58 | 9.59 | 9.58 | 658 |
| 1715293800 | 9.58 | -0.01 | -0.05 | 9.5851 | 9.6 | 9.58 | 322 |
| 1715207400 | 9.5851 | 0.01 | 0.05 | 9.59 | 9.59 | 9.58 | 2932 |
| 1715121000 | 9.58 | -0.01 | -0.07 | 9.59 | 9.59 | 9.58 | 3518 |
| 1715034600 | 9.5868 | -0 | -0.03 | 9.56 | 9.595 | 9.56 | 1291 |
| 1714775400 | 9.59 | 0.01 | 0.16 | 9.58 | 9.59 | 9.58 | 559 |
| 1714689000 | 9.5751 | 0.01 | 0.06 | 9.56 | 9.5751 | 9.56 | 10 |
| 1714602600 | 9.5696999 | 0.01 | 0.10 | 9.56 | 9.5696999 | 9.56 | 809 |
| 1714516200 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 96 |
| 1714429800 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 377 |
| 1714170600 | 9.56 | 0.01 | 0.05 | 9.555 | 9.56 | 9.55 | 1762 |
| 1714084200 | 9.555 | -0.01 | -0.05 | 9.5399999 | 9.555 | 9.5399999 | 671 |
| 1713997800 | 9.56 | 0 | 0.03 | 9.56 | 9.56 | 9.56 | 1752 |
| 1713911400 | 9.5567 | -0 | -0.03 | 9.56 | 9.56 | 9.55 | 4480 |
| 1713825000 | 9.56 | 0.01 | 0.13 | 9.53 | 9.56 | 9.53 | 532 |
| 1713565800 | 9.548 | 0.01 | 0.08 | 9.55 | 9.55 | 9.5399999 | 2577 |
| 1713479400 | 9.5399999 | -0.01 | -0.10 | 9.55 | 9.55 | 9.5399999 | 409 |
| 1713393000 | 9.55 | 0.01 | 0.10 | 9.5399999 | 9.55 | 9.5399999 | 759 |
| 1713306600 | 9.5399999 | -0.01 | -0.10 | 9.55 | 9.56 | 9.5399999 | 978 |
| 1713220200 | 9.55 | 0.01 | 0.10 | 9.5399999 | 9.55 | 9.5399999 | 17684 |
| 1712961000 | 9.5399999 | -0.01 | -0.10 | 9.56 | 9.56 | 9.5399999 | 6805 |
| 1712874600 | 9.55 | 0 | 0.00 | 9.5498 | 9.55 | 9.5498 | 3945 |
| 1712788200 | 9.5498 | -0.02 | -0.19 | 9.5677 | 9.5677 | 9.5444 | 2788 |
| 1712701800 | 9.5677 | 0 | 0.03 | 9.5649 | 9.57 | 9.56 | 364406 |
| 1712615400 | 9.5649 | -0.02 | -0.16 | 9.5801 | 9.5801 | 9.5649 | 490 |
| 1712356200 | 9.5801 | -0.04 | -0.41 | 9.6198 | 9.6198 | 9.5801 | 9133 |
| 1712269800 | 9.6198 | 0.03 | 0.31 | 9.59 | 9.6198 | 9.59 | 3018 |
| 1712183400 | 9.59 | 0 | 0.05 | 9.52 | 9.59 | 9.52 | 5510 |
| 1712097000 | 9.585 | -0.02 | -0.16 | 9.55 | 9.585 | 9.55 | 42013 |
| 1712010600 | 9.6 | -0.13 | -1.34 | 9.66 | 9.66 | 9.6 | 22178 |
| 1711665000 | 9.73 | 0.02 | 0.21 | 9.71 | 9.75 | 9.71 | 4023 |
| 1711578600 | 9.71 | 0.02 | 0.21 | 9.69 | 9.73 | 9.69 | 353375 |
| 1711492200 | 9.69 | -0.02 | -0.21 | 9.71 | 9.71 | 9.69 | 5723 |
| 1711405800 | 9.71 | -0.01 | -0.05 | 9.715 | 9.715 | 9.71 | 125 |
| 1711146600 | 9.715 | 0.01 | 0.10 | 9.705 | 9.715 | 9.705 | 120 |
| 1711060200 | 9.705 | 0.01 | 0.12 | 9.7 | 9.71 | 9.7 | 295 |
| 1710973800 | 9.6931 | 0 | 0.03 | 9.69 | 9.7 | 9.6702 | 340047 |
| 1710887400 | 9.69 | 0.03 | 0.31 | 9.66 | 9.69 | 9.66 | 1561 |
| 1710801000 | 9.66 | -0.02 | -0.21 | 9.68 | 9.68 | 9.65 | 1041 |
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
