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 | 0.73 | 7.70855332629 | 9.47 | 10.348 | 9.3001 | 12010 | 9.9935399 | CS |
| 4 | 1.05 | 11.4754098361 | 9.15 | 10.348 | 9.075 | 17936 | 9.45345738 | CS |
| 12 | 0.43 | 4.40122824974 | 9.77 | 10.54 | 8.85 | 21655 | 9.4325547 | CS |
| 26 | 0.96 | 10.3896103896 | 9.24 | 12.1 | 8.515 | 34546 | 10.01598351 | CS |
| 52 | 0.82 | 8.74200426439 | 9.38 | 12.1 | 7.52 | 23797 | 9.54299815 | CS |
| 156 | -0.49 | -4.58372310571 | 10.69 | 14.7 | 7.52 | 17287 | 10.3090916 | CS |
| 260 | 2.32 | 29.4416243655 | 7.88 | 14.7 | 5.2254 | 17692 | 9.80965533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 10.2 | 0.14 | 1.39 | 10.03 | 10.2999 | 9.95 | 41263 |
| 1721946900 | 10.06 | -0.09 | -0.89 | 10.2099 | 10.3 | 9.85 | 13866 |
| 1721860500 | 10.15 | 0.19 | 1.94 | 10 | 10.348 | 9.9762 | 19760 |
| 1721774100 | 9.9572 | 0.36 | 3.72 | 9.68 | 10.04 | 9.625 | 17990 |
| 1721687700 | 9.6 | 0.01 | 0.10 | 9.51 | 9.6 | 9.475 | 4483 |
| 1721428500 | 9.59 | -0.03 | -0.31 | 9.47 | 9.59 | 9.3001 | 3953 |
| 1721342100 | 9.6199999 | 0.11 | 1.16 | 9.5 | 9.8 | 9.3396 | 4689 |
| 1721255700 | 9.51 | 0.07 | 0.79 | 9.34 | 9.57 | 9.3024 | 22101 |
| 1721169300 | 9.435 | 0.23 | 2.44 | 9.21 | 9.45 | 9.1 | 35324 |
| 1721082900 | 9.21 | -0.15 | -1.60 | 9.44 | 9.44 | 9.21 | 7998 |
| 1720823700 | 9.36 | 0.14 | 1.52 | 9.25 | 9.48 | 9.2398 | 9235 |
| 1720737300 | 9.22 | -0.17 | -1.81 | 9.23 | 9.32 | 9.0801 | 10326 |
| 1720650900 | 9.39 | 0.31 | 3.41 | 9.14 | 9.42 | 9.14 | 5498 |
| 1720564500 | 9.08 | -0.14 | -1.52 | 9.22 | 9.3699999 | 9.075 | 12470 |
| 1720478100 | 9.22 | -0.15 | -1.60 | 9.34 | 9.3699999 | 9.2 | 42492 |
| 1720218900 | 9.3699999 | -0.08 | -0.85 | 9.5 | 9.5 | 9.32 | 8363 |
| 1720040640 | 9.45 | -0.03 | -0.32 | 9.5 | 9.5 | 9.45 | 7043 |
| 1719959700 | 9.48 | 0.19 | 2.05 | 9.18 | 9.48 | 9.18 | 19146 |
| 1719873300 | 9.2899999 | -0.06 | -0.64 | 9.16 | 9.2899999 | 9.15 | 58555 |
| 1719614100 | 9.35 | 0.24 | 2.63 | 9.15 | 9.35 | 9.15 | 37497 |
| 1719527700 | 9.11 | -0.05 | -0.55 | 9.19 | 9.355 | 9.11 | 11339 |
| 1719441300 | 9.16 | -0.33 | -3.48 | 9.44 | 9.44 | 9.15 | 10170 |
| 1719354900 | 9.49 | 0.1 | 1.06 | 9.4 | 9.5 | 9.39 | 4245 |
| 1719268500 | 9.39 | -0.14 | -1.47 | 9.55 | 9.63 | 9.3699999 | 3944 |
| 1719009300 | 9.53 | 0.26 | 2.80 | 9.22 | 9.65 | 9.21 | 28257 |
| 1718922900 | 9.27 | -0.36 | -3.74 | 9.67 | 9.67 | 9.16 | 22001 |
| 1718750100 | 9.63 | 0.23 | 2.45 | 9.3699999 | 9.788 | 9.3699999 | 34869 |
| 1718663700 | 9.4 | 0.35 | 3.87 | 9.1 | 9.575 | 9.1 | 37696 |
| 1718404500 | 9.0497 | -0.2 | -2.17 | 9.2899999 | 9.2899999 | 9.0497 | 18767 |
| 1718318100 | 9.25 | -0.02 | -0.22 | 9.2 | 9.35 | 9.2 | 8853 |
| 1718231700 | 9.27 | -0.06 | -0.64 | 9.33 | 9.53 | 9.18 | 9436 |
| 1718145300 | 9.33 | 0.09 | 0.97 | 9.24 | 9.57 | 9.15 | 35471 |
| 1718058900 | 9.24 | -0.22 | -2.33 | 9.4 | 9.4 | 9.15 | 12133 |
| 1717799700 | 9.46 | -0.48 | -4.83 | 9.64 | 9.89 | 9.45 | 22661 |
| 1717713300 | 9.94 | 0.71 | 7.69 | 9.33 | 9.98 | 9.27 | 43781 |
| 1717626900 | 9.23 | -0.16 | -1.70 | 9.47 | 9.52 | 9.15 | 30895 |
| 1717540500 | 9.39 | -0.05 | -0.56 | 9.44 | 9.44 | 9.15 | 10045 |
| 1717454100 | 9.443 | -0.01 | -0.07 | 9.5 | 9.57 | 9.38 | 11057 |
| 1717194900 | 9.45 | 0.4 | 4.42 | 9.1 | 9.45 | 9.1 | 9488 |
| 1717108500 | 9.05 | -0.1 | -1.09 | 9.11 | 9.175 | 9.05 | 30360 |
| 1717022100 | 9.15 | -0.2 | -2.14 | 9.17 | 9.25 | 9.08 | 17373 |
| 1716935700 | 9.35 | 0.2 | 2.19 | 9.16 | 9.3684999 | 9.15 | 17121 |
| 1716590100 | 9.15 | -0.03 | -0.37 | 9.17 | 9.41 | 9.15 | 11427 |
| 1716503700 | 9.184 | -0.13 | -1.35 | 9.34 | 9.34 | 9.1 | 24842 |
| 1716417300 | 9.31 | 0.03 | 0.32 | 9.25 | 9.55 | 9 | 50984 |
| 1716330900 | 9.28 | -0.02 | -0.22 | 9.22 | 9.3989 | 9.2017 | 26655 |
| 1716244500 | 9.3 | -0.11 | -1.17 | 9.5 | 9.5 | 8.8699999 | 43931 |
| 1715985300 | 9.41 | 0.04 | 0.48 | 9.48 | 9.57 | 9.32 | 15222 |
| 1715898900 | 9.365 | -0.05 | -0.48 | 9.32 | 9.71 | 9.27 | 74412 |
| 1715812500 | 9.41 | -1.13 | -10.72 | 10.54 | 10.54 | 9.1801 | 59082 |
| 1715726100 | 10.54 | 1.14 | 12.13 | 9.42 | 10.54 | 9.4 | 45201 |
| 1715639700 | 9.4 | 0.15 | 1.62 | 9.25 | 9.46 | 9.25 | 10352 |
| 1715380500 | 9.25 | 0.19 | 2.10 | 9.17 | 9.32 | 9.1672999 | 10605 |
| 1715294100 | 9.06 | -0.45 | -4.73 | 9.48 | 9.485 | 8.85 | 29208 |
| 1715207700 | 9.51 | -0.06 | -0.63 | 9.56 | 9.6 | 9.26 | 17340 |
| 1715121300 | 9.57 | -0.12 | -1.24 | 9.6 | 9.8 | 9.5201 | 15226 |
| 1715034900 | 9.69 | 0.17 | 1.79 | 9.39 | 9.8099 | 9.39 | 9226 |
| 1714775700 | 9.52 | -0.07 | -0.73 | 9.77 | 9.8199 | 9.235 | 19864 |
| 1714689300 | 9.59 | 0.95 | 11.00 | 8.88 | 9.74 | 8.88 | 28218 |
| 1714602900 | 8.64 | -0.16 | -1.82 | 8.71 | 9 | 8.6 | 34325 |
| 1714516500 | 8.8 | 0.11 | 1.21 | 8.72 | 8.8 | 8.515 | 20236 |
| 1714430100 | 8.695 | 0.04 | 0.40 | 8.76 | 8.8871 | 8.69 | 13449 |
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
