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 | 0.4 | 4.10256410256 | 9.75 | 10.17 | 9.67 | 14486 | 9.85526418 | CS |
| 4 | 0.13 | 1.29740518962 | 10.02 | 10.3775 | 9.64 | 15771 | 9.92381396 | CS |
| 12 | 0.91 | 9.84848484848 | 9.24 | 10.3885 | 9.04 | 27245 | 9.74641608 | CS |
| 26 | 0.33 | 3.36048879837 | 9.82 | 10.74 | 9 | 27037 | 9.81218202 | CS |
| 52 | -1.23 | -10.8084358524 | 11.38 | 12.5 | 9 | 22308 | 10.32857391 | CS |
| 156 | -19.41 | -65.6630581867 | 29.56 | 31.05 | 9 | 22124 | 14.68913006 | CS |
| 260 | -11.2 | -52.4590163934 | 21.35 | 34.9885 | 9 | 20758 | 17.53050834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 10.12 | 0.1 | 1.00 | 10.13 | 10.1569 | 10.0901 | 6494 |
| 1713912000 | 10.02 | 0.12 | 1.21 | 10.01 | 10.05 | 10 | 14301 |
| 1713825600 | 9.9 | 0.19 | 1.96 | 9.74 | 9.9 | 9.74 | 7058 |
| 1713566400 | 9.71 | -0.12 | -1.22 | 9.74 | 9.8 | 9.67 | 27205 |
| 1713480000 | 9.83 | 0.12 | 1.24 | 9.75 | 9.86 | 9.75 | 17373 |
| 1713393600 | 9.71 | 0.05 | 0.52 | 9.74 | 9.7587 | 9.6769 | 11024 |
| 1713307200 | 9.66 | -0.03 | -0.31 | 9.66 | 9.7011 | 9.64 | 18557 |
| 1713220800 | 9.69 | 0.01 | 0.10 | 9.8 | 9.8 | 9.67 | 19320 |
| 1712961600 | 9.68 | -0.32 | -3.20 | 9.8 | 9.8699999 | 9.6622 | 22376 |
| 1712875200 | 10 | 0.05 | 0.50 | 9.98 | 10.06 | 9.9751999 | 20048 |
| 1712788800 | 9.95 | -0.18 | -1.78 | 10.03 | 10.13 | 9.94 | 33187 |
| 1712702400 | 10.13 | 0.02 | 0.20 | 10.12 | 10.16 | 10.11 | 8792 |
| 1712616000 | 10.11 | -0.02 | -0.15 | 10.2 | 10.2 | 10.11 | 10171 |
| 1712356800 | 10.125 | -0.02 | -0.15 | 10.08 | 10.137 | 10.08 | 5892 |
| 1712270400 | 10.14 | -0.07 | -0.69 | 10.27 | 10.3775 | 10.14 | 18928 |
| 1712184000 | 10.21 | 0.03 | 0.29 | 10.03 | 10.22 | 10.03 | 19668 |
| 1712097600 | 10.18 | 0.05 | 0.49 | 10.15 | 10.2 | 10.15 | 5592 |
| 1712011200 | 10.13 | 0.14 | 1.40 | 10.02 | 10.2 | 10.02 | 10865 |
| 1711665600 | 9.99 | -0.01 | -0.10 | 10.02 | 10.075 | 9.9829 | 22798 |
| 1711579200 | 10 | 0.02 | 0.20 | 9.92 | 10 | 9.89 | 7829 |
| 1711492800 | 9.98 | 0.09 | 0.91 | 9.94 | 9.99 | 9.92 | 16818 |
| 1711406400 | 9.89 | -0.06 | -0.60 | 9.88 | 9.91 | 9.86 | 28803 |
| 1711147200 | 9.95 | -0.11 | -1.09 | 9.98 | 9.9934999 | 9.91 | 15474 |
| 1711060800 | 10.06 | -0.03 | -0.30 | 10.14 | 10.14 | 10.05 | 16699 |
| 1710974400 | 10.09 | 0.1 | 1.00 | 9.98 | 10.12 | 9.98 | 4860 |
| 1710888000 | 9.99 | -0.05 | -0.50 | 10.03 | 10.05 | 9.98 | 47016 |
| 1710801600 | 10.04 | -0.02 | -0.20 | 10.08 | 10.08 | 10.04 | 4473 |
| 1710542400 | 10.06 | 0.02 | 0.20 | 10.09 | 10.09 | 10.03 | 4990 |
| 1710456000 | 10.04 | -0.25 | -2.43 | 10.29 | 10.29 | 10.01 | 56338 |
| 1710369600 | 10.29 | 0.06 | 0.59 | 10.35 | 10.3885 | 10.28 | 15843 |
| 1710283200 | 10.23 | 0.28 | 2.81 | 10.12 | 10.25 | 10.12 | 119871 |
| 1710196800 | 9.95 | 0.2 | 2.05 | 9.8 | 9.98 | 9.8 | 21464 |
| 1709941200 | 9.75 | 0.04 | 0.41 | 9.69 | 9.75 | 9.69 | 4358 |
| 1709854800 | 9.71 | -0.09 | -0.92 | 9.88 | 9.88 | 9.69 | 27476 |
| 1709768400 | 9.8 | 0.15 | 1.55 | 9.73 | 9.84 | 9.73 | 24881 |
| 1709682000 | 9.65 | -0.06 | -0.62 | 9.7 | 9.7899999 | 9.64 | 30848 |
| 1709595600 | 9.71 | -0.14 | -1.42 | 9.81 | 9.81 | 9.67 | 19712 |
| 1709336400 | 9.85 | 0.19 | 1.97 | 9.78 | 9.88 | 9.78 | 15013 |
| 1709250000 | 9.66 | 0.02 | 0.16 | 9.66 | 9.7126 | 9.65 | 28578 |
| 1709163600 | 9.6447 | -0.3 | -2.97 | 9.73 | 9.81 | 9.61 | 76927 |
| 1709077200 | 9.94 | 0.12 | 1.22 | 9.96 | 9.97 | 9.93 | 37374 |
| 1708990800 | 9.82 | -0.11 | -1.11 | 9.86 | 9.9026 | 9.82 | 42899 |
| 1708731600 | 9.93 | 0.04 | 0.40 | 9.96 | 9.9647 | 9.8801 | 30266 |
| 1708645200 | 9.89 | 0.13 | 1.33 | 9.88 | 9.94 | 9.82 | 38226 |
| 1708558800 | 9.76 | 0.23 | 2.41 | 9.76 | 9.8431 | 9.7 | 43633 |
| 1708472400 | 9.53 | -0.1 | -1.04 | 9.71 | 9.71 | 9.49 | 32400 |
| 1708126800 | 9.63 | 0.11 | 1.16 | 9.57 | 9.71 | 9.52 | 28367 |
| 1708040400 | 9.52 | 0.03 | 0.32 | 9.52 | 9.581 | 9.48 | 27348 |
| 1707954000 | 9.49 | 0.18 | 1.93 | 9.38 | 9.5 | 9.38 | 17623 |
| 1707867600 | 9.31 | -0.23 | -2.45 | 9.39 | 9.4908 | 9.23 | 30507 |
| 1707781200 | 9.5437 | 0.12 | 1.31 | 9.41 | 9.6521 | 9.41 | 20728 |
| 1707522000 | 9.42 | 0.06 | 0.64 | 9.36 | 9.42 | 9.3201 | 52204 |
| 1707435600 | 9.36 | -0.14 | -1.47 | 9.45 | 9.45 | 9.34 | 17631 |
| 1707349200 | 9.5 | -0.16 | -1.66 | 9.71 | 9.71 | 9.44 | 41915 |
| 1707262800 | 9.66 | 0.48 | 5.23 | 9.4 | 9.66 | 9.4 | 40088 |
| 1707176400 | 9.18 | 0.12 | 1.32 | 9.11 | 9.18 | 9.05 | 44890 |
| 1706917200 | 9.06 | -0.18 | -1.95 | 9.11 | 9.28 | 9.0399999 | 52072 |
| 1706830800 | 9.24 | 0.05 | 0.54 | 9.24 | 9.25 | 9.19 | 94138 |
| 1706744400 | 9.19 | -0.03 | -0.33 | 9.15 | 9.25 | 9.15 | 12105 |
| 1706658000 | 9.22 | -0.2 | -2.12 | 9.25 | 9.4214 | 9.2 | 12107 |
| 1706571600 | 9.42 | -0.2 | -2.08 | 9.55 | 9.6199999 | 9.38 | 22969 |
| 1706312400 | 9.6199999 | -0.07 | -0.72 | 9.68 | 9.6883 | 9.6 | 16156 |
| 1706226000 | 9.69 | 0.04 | 0.41 | 9.7899999 | 9.7899999 | 9.58 | 22850 |
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
