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 | 0.08 | 0.829875518672 | 9.64 | 9.88 | 9.33 | 28849 | 9.49651417 | CS |
| 4 | -0.11 | -1.11902339776 | 9.83 | 10.143 | 9.33 | 33832 | 9.74169899 | CS |
| 12 | -1.77 | -15.4046997389 | 11.49 | 11.94 | 9.33 | 45045 | 10.39341487 | CS |
| 26 | -0.43 | -4.23645320197 | 10.15 | 12.41 | 9.33 | 47950 | 10.90726909 | CS |
| 52 | -0.17 | -1.71890798787 | 9.89 | 12.44 | 9.1 | 44158 | 10.7143805 | CS |
| 156 | 0.78 | 8.72483221477 | 8.94 | 13.47 | 7.54 | 48169 | 10.66031717 | CS |
| 260 | -2.78 | -22.24 | 12.5 | 13.47 | 3.39 | 55622 | 9.04318633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 9.72 | 0.09 | 0.93 | 9.6 | 9.88 | 9.59 | 10252 |
| 1713998100 | 9.63 | 0.11 | 1.16 | 9.53 | 9.71 | 9.53 | 21378 |
| 1713911700 | 9.52 | 0.1 | 1.06 | 9.51 | 9.67 | 9.42 | 14686 |
| 1713825300 | 9.42 | -0.01 | -0.10 | 9.43 | 9.5399999 | 9.34 | 44510 |
| 1713566100 | 9.429 | -0.28 | -2.89 | 9.6199999 | 9.7 | 9.33 | 47637 |
| 1713479700 | 9.71 | 0.07 | 0.73 | 9.64 | 9.71 | 9.58 | 16035 |
| 1713393300 | 9.64 | 0.14 | 1.47 | 9.5 | 9.75 | 9.5 | 18502 |
| 1713306900 | 9.5 | -0.03 | -0.31 | 9.4949999 | 9.5399999 | 9.36 | 27872 |
| 1713220500 | 9.53 | -0.13 | -1.35 | 9.44 | 9.68 | 9.41 | 56350 |
| 1712961300 | 9.66 | -0.3 | -3.01 | 9.95 | 10.08 | 9.61 | 52106 |
| 1712874900 | 9.96 | 0.1 | 0.96 | 9.92 | 9.99 | 9.7525 | 20724 |
| 1712788500 | 9.865 | -0.06 | -0.55 | 9.88 | 9.97 | 9.77 | 26590 |
| 1712702100 | 9.92 | -0.05 | -0.45 | 9.91 | 10.02 | 9.77 | 28469 |
| 1712615700 | 9.965 | 0.14 | 1.37 | 9.83 | 10.135 | 9.83 | 27385 |
| 1712356500 | 9.83 | -0.21 | -2.09 | 10.09 | 10.1 | 9.75 | 66202 |
| 1712270100 | 10.04 | 0.04 | 0.40 | 10.07 | 10.12 | 9.976 | 16069 |
| 1712183700 | 10 | 0.03 | 0.30 | 9.93 | 10.143 | 9.93 | 27507 |
| 1712097300 | 9.97 | 0.02 | 0.20 | 9.94 | 10.105 | 9.94 | 11953 |
| 1712010900 | 9.95 | 0.02 | 0.20 | 10 | 10.13 | 9.92 | 35715 |
| 1711665300 | 9.93 | 0.15 | 1.53 | 9.83 | 10.11 | 9.8 | 74588 |
| 1711578900 | 9.78 | -0.01 | -0.05 | 9.84 | 9.85 | 9.75 | 37331 |
| 1711492500 | 9.785 | 0.12 | 1.19 | 9.78 | 9.9299 | 9.72 | 39103 |
| 1711406100 | 9.67 | 0.03 | 0.31 | 9.58 | 9.99 | 9.58 | 33092 |
| 1711146900 | 9.64 | -0.08 | -0.82 | 9.7 | 9.8798999 | 9.64 | 41363 |
| 1711060500 | 9.72 | -0.18 | -1.82 | 9.98 | 10.08 | 9.71 | 48943 |
| 1710974100 | 9.9 | 0.25 | 2.59 | 9.53 | 9.95 | 9.53 | 51422 |
| 1710887700 | 9.65 | -0.18 | -1.83 | 9.9 | 9.98 | 9.58 | 65307 |
| 1710801300 | 9.83 | -0.2 | -1.99 | 9.9 | 10.15 | 9.8 | 87843 |
| 1710542100 | 10.03 | -0.41 | -3.93 | 10.06 | 10.14 | 9.86 | 166751 |
| 1710455700 | 10.44 | 0.04 | 0.35 | 10.53 | 10.5699 | 10.38 | 85225 |
| 1710369300 | 10.4039 | 0 | 0.04 | 10.43 | 10.499 | 10.35 | 52264 |
| 1710282900 | 10.4 | 0.05 | 0.48 | 10.4 | 10.48 | 10.32 | 42376 |
| 1710196500 | 10.35 | -0.11 | -1.05 | 10.43 | 10.52 | 10.3 | 75945 |
| 1709940900 | 10.46 | 0.08 | 0.77 | 10.33 | 10.7234 | 10.33 | 40080 |
| 1709854500 | 10.38 | -0.02 | -0.19 | 10.4 | 10.65 | 10.33 | 80317 |
| 1709768100 | 10.4 | -0.1 | -0.95 | 10.62 | 10.8503 | 10.4 | 82621 |
| 1709681700 | 10.5 | -1.34 | -11.32 | 11.21 | 11.5 | 10.03 | 288964 |
| 1709595300 | 11.84 | 0.41 | 3.59 | 11.57 | 11.94 | 11.49 | 42378 |
| 1709336100 | 11.43 | -0.07 | -0.61 | 11.5 | 11.63 | 11.4 | 31407 |
| 1709249700 | 11.5 | -0.01 | -0.09 | 11.54 | 11.65 | 11.48 | 20081 |
| 1709163300 | 11.51 | -0.08 | -0.69 | 11.61 | 11.67 | 11.48 | 14988 |
| 1709076900 | 11.59 | 0.15 | 1.31 | 11.42 | 11.63 | 11.42 | 22593 |
| 1708990500 | 11.44 | -0.1 | -0.87 | 11.65 | 11.67 | 11.43 | 29582 |
| 1708731300 | 11.54 | -0.03 | -0.26 | 11.55 | 11.68 | 11.45 | 21592 |
| 1708644900 | 11.57 | 0.19 | 1.67 | 11.4 | 11.57 | 11.38 | 26380 |
| 1708558500 | 11.38 | 0.11 | 0.98 | 11.41 | 11.48 | 11.21 | 16850 |
| 1708472100 | 11.27 | 0.05 | 0.45 | 11.12 | 11.42 | 11.05 | 34330 |
| 1708126500 | 11.22 | -0.11 | -0.97 | 11.25 | 11.4011 | 11.2 | 35133 |
| 1708040100 | 11.33 | 0.03 | 0.22 | 11.32 | 11.44 | 11.32 | 18454 |
| 1707953700 | 11.305 | -0.05 | -0.40 | 11.41 | 11.465 | 11.23 | 20051 |
| 1707867300 | 11.35 | -0.08 | -0.70 | 11.2801 | 11.5 | 11.2801 | 11405 |
| 1707780900 | 11.43 | -0.07 | -0.61 | 11.53 | 11.57 | 11.356 | 49228 |
| 1707521700 | 11.5 | 0.01 | 0.09 | 11.63 | 11.7117 | 11.42 | 17627 |
| 1707435300 | 11.49 | -0.17 | -1.46 | 11.43 | 11.62 | 11.4 | 15850 |
| 1707348900 | 11.66 | 0.29 | 2.55 | 11.62 | 11.69 | 11.3985 | 121952 |
| 1707262500 | 11.37 | 0.05 | 0.44 | 11.2 | 11.37 | 11.2 | 29999 |
| 1707176100 | 11.32 | -0.03 | -0.26 | 11.44 | 11.44 | 11.32 | 31378 |
| 1706916900 | 11.35 | 0.04 | 0.35 | 11.29 | 11.52 | 11.29 | 14547 |
| 1706830500 | 11.31 | -0.23 | -1.99 | 11.49 | 11.63 | 11.25 | 21047 |
| 1706744100 | 11.54 | -0.01 | -0.09 | 11.45 | 11.72 | 11.35 | 17695 |
| 1706657700 | 11.55 | 0.1 | 0.87 | 11.44 | 11.749 | 11.44 | 37549 |
| 1706571300 | 11.45 | -0.32 | -2.72 | 11.7 | 11.7 | 11.281 | 61139 |
| 1706312100 | 11.77 | 0 | 0.00 | 11.85 | 11.98 | 11.7001 | 29328 |
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
