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 | -0.25 | -2.61780104712 | 9.55 | 9.55 | 9.17 | 79132 | 9.33758327 | SP |
| 4 | -1.06 | -10.2316602317 | 10.36 | 10.5799 | 9.17 | 88571 | 9.85797967 | SP |
| 12 | 0.52 | 5.92255125285 | 8.78 | 10.5799 | 8.66 | 81418 | 9.56173476 | SP |
| 26 | 0.09 | 0.977198697068 | 9.21 | 10.5799 | 8.46 | 60493 | 9.33062334 | SP |
| 52 | -0.26 | -2.71966527197 | 9.56 | 10.5799 | 8.205 | 50197 | 9.18069434 | SP |
| 156 | -2.09 | -18.349429324 | 11.39 | 11.57 | 8.04 | 54786 | 9.63780054 | SP |
| 260 | 1.2 | 14.8148148148 | 8.1 | 13 | 5.76 | 50765 | 9.77073999 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 9.3 | 0.05 | 0.54 | 9.22 | 9.3 | 9.1963 | 86706 |
| 1718317800 | 9.25 | -0.07 | -0.75 | 9.2899999 | 9.3 | 9.17 | 65757 |
| 1718231400 | 9.32 | 0.04 | 0.41 | 9.34 | 9.405 | 9.3 | 76011 |
| 1718145000 | 9.2821 | -0.15 | -1.57 | 9.33 | 9.33 | 9.235 | 88945 |
| 1718058600 | 9.43 | 0.04 | 0.38 | 9.42 | 9.47 | 9.39 | 72804 |
| 1717799400 | 9.3947 | -0.37 | -3.75 | 9.55 | 9.55 | 9.3600999 | 88523 |
| 1717713000 | 9.7611 | 0.09 | 0.94 | 9.72 | 9.81 | 9.6548 | 126505 |
| 1717626600 | 9.67 | 0.05 | 0.52 | 9.57 | 9.69 | 9.55 | 145454 |
| 1717540200 | 9.6199999 | -0.27 | -2.70 | 9.82 | 9.84 | 9.6 | 137911 |
| 1717453800 | 9.8872 | -0.16 | -1.62 | 10.01 | 10.01 | 9.85 | 84570 |
| 1717194600 | 10.05 | 0.08 | 0.80 | 10.02 | 10.11 | 9.9 | 65305 |
| 1717108200 | 9.97 | -0.11 | -1.08 | 10.01 | 10.0799 | 9.95 | 64334 |
| 1717021800 | 10.0791 | -0.21 | -2.04 | 10.15 | 10.15 | 10.06 | 45875 |
| 1716935400 | 10.2886 | 0.29 | 2.89 | 10.22 | 10.33 | 10.15 | 17182 |
| 1716589800 | 10 | 0.1 | 1.05 | 9.97 | 10.03 | 9.9517 | 46649 |
| 1716503400 | 9.8958999 | -0.19 | -1.93 | 10.08 | 10.12 | 9.89 | 38595 |
| 1716417000 | 10.0904 | -0.16 | -1.58 | 10.21 | 10.23 | 10.06 | 93389 |
| 1716330600 | 10.2521 | 0.03 | 0.31 | 10.24 | 10.31 | 10.1801 | 59684 |
| 1716244200 | 10.22 | -0.32 | -3.04 | 10.32 | 10.32 | 10.17 | 187129 |
| 1715985000 | 10.54 | 0.22 | 2.13 | 10.36 | 10.5799 | 10.33 | 172141 |
| 1715898600 | 10.32 | -0.02 | -0.19 | 10.27 | 10.32 | 10.19 | 147320 |
| 1715812200 | 10.34 | 0.27 | 2.68 | 10.26 | 10.34 | 10.11 | 141295 |
| 1715725800 | 10.07 | 0.35 | 3.60 | 9.9 | 10.07 | 9.8847 | 160335 |
| 1715639400 | 9.72 | 0.06 | 0.61 | 9.78 | 9.855 | 9.7 | 102942 |
| 1715380200 | 9.6609 | 0.09 | 0.98 | 9.61 | 9.69 | 9.585 | 77892 |
| 1715293800 | 9.5676 | 0.07 | 0.71 | 9.51 | 9.5811 | 9.49 | 177644 |
| 1715207400 | 9.5 | -0.01 | -0.11 | 9.38 | 9.5 | 9.35 | 69935 |
| 1715121000 | 9.51 | 0.23 | 2.52 | 9.45 | 9.5399999 | 9.441 | 122578 |
| 1715034600 | 9.2759 | 0.01 | 0.06 | 9.3699999 | 9.3699999 | 9.26 | 34866 |
| 1714775400 | 9.27 | 0.02 | 0.26 | 9.33 | 9.33 | 9.22 | 23648 |
| 1714689000 | 9.2462 | 0.06 | 0.60 | 9.2 | 9.28 | 9.16 | 29035 |
| 1714602600 | 9.1911 | 0.08 | 0.89 | 9.2 | 9.295 | 9.1598 | 33252 |
| 1714516200 | 9.11 | -0.09 | -1.01 | 9.15 | 9.15 | 9.03 | 62333 |
| 1714429800 | 9.2028 | 0.3 | 3.40 | 9.09 | 9.27 | 9.0727 | 131413 |
| 1714170600 | 8.9 | -0 | -0.01 | 8.89 | 8.9 | 8.855 | 61978 |
| 1714084200 | 8.9008 | 0.09 | 1.03 | 8.74 | 8.91 | 8.735 | 43526 |
| 1713997800 | 8.81 | -0.02 | -0.23 | 8.81 | 8.8217 | 8.77 | 59833 |
| 1713911400 | 8.83 | -0.14 | -1.56 | 8.8 | 8.89 | 8.7716999 | 56225 |
| 1713825000 | 8.97 | -0.09 | -1.05 | 8.94 | 8.99 | 8.9 | 23495 |
| 1713565800 | 9.0649 | -0.06 | -0.60 | 9.05 | 9.085 | 9.01 | 99965 |
| 1713479400 | 9.1199999 | -0.03 | -0.33 | 9.15 | 9.23 | 9.1 | 71714 |
| 1713393000 | 9.15 | -0.19 | -2.03 | 9.23 | 9.299 | 9.15 | 65343 |
| 1713306600 | 9.34 | -0.1 | -1.05 | 9.43 | 9.43 | 9.2899999 | 46963 |
| 1713220200 | 9.4393 | -0.05 | -0.54 | 9.41 | 9.44 | 9.31 | 118520 |
| 1712961000 | 9.4903 | -0.04 | -0.42 | 9.66 | 9.7599 | 9.49 | 154701 |
| 1712874600 | 9.53 | 0.15 | 1.60 | 9.5 | 9.53 | 9.4 | 90436 |
| 1712788200 | 9.38 | -0.12 | -1.26 | 9.39 | 9.43 | 9.31 | 37101 |
| 1712701800 | 9.5 | 0.12 | 1.29 | 9.57 | 9.57 | 9.39 | 128613 |
| 1712615400 | 9.3791 | 0.36 | 3.94 | 9.24 | 9.4099 | 9.24 | 116137 |
| 1712356200 | 9.0233 | -0.02 | -0.18 | 8.96 | 9.05 | 8.91 | 57047 |
| 1712269800 | 9.0399999 | -0.1 | -1.09 | 9.1 | 9.161 | 9.03 | 68820 |
| 1712183400 | 9.14 | 0.16 | 1.79 | 9.0399999 | 9.14 | 9.0199 | 106658 |
| 1712097000 | 8.9793 | 0.22 | 2.51 | 8.97 | 9.01 | 8.92 | 58891 |
| 1712010600 | 8.7594 | -0.08 | -0.91 | 8.8 | 8.8 | 8.695 | 78268 |
| 1711665000 | 8.84 | 0.1 | 1.14 | 8.75 | 8.84 | 8.75 | 35580 |
| 1711578600 | 8.74 | -0.04 | -0.46 | 8.68 | 8.75 | 8.66 | 41513 |
| 1711492200 | 8.78 | 0 | 0.00 | 8.82 | 8.82 | 8.76 | 13511 |
| 1711405800 | 8.78 | 0.08 | 0.93 | 8.8 | 8.84 | 8.77 | 37735 |
| 1711146600 | 8.6995 | -0.12 | -1.33 | 8.78 | 8.78 | 8.6815 | 44284 |
| 1711060200 | 8.8166 | -0.01 | -0.15 | 8.88 | 8.9 | 8.815 | 37439 |
| 1710973800 | 8.83 | 0.13 | 1.49 | 8.68 | 8.832 | 8.68 | 49705 |
| 1710887400 | 8.7 | -0.21 | -2.37 | 8.69 | 8.72 | 8.6819 | 46421 |
| 1710801000 | 8.911 | -0.2 | -2.24 | 8.95 | 8.95 | 8.893 | 20063 |
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
