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 | -0.11 | -1.12936344969 | 9.74 | 10 | 9.4301 | 9914 | 9.7191396 | CS |
| 4 | 0.73 | 8.20224719101 | 8.9 | 10 | 8.49 | 19255 | 9.26681451 | CS |
| 12 | -2.51 | -20.6754530478 | 12.14 | 12.99 | 7.37 | 22826 | 9.32816658 | CS |
| 26 | 1.68 | 21.1320754717 | 7.95 | 13.51 | 7.37 | 23937 | 10.17614569 | CS |
| 52 | 1.46 | 17.8702570379 | 8.17 | 13.51 | 7.37 | 19124 | 9.61718617 | CS |
| 156 | -0.21 | -2.13414634146 | 9.84 | 13.51 | 5.05 | 15277 | 8.19645542 | CS |
| 260 | 0.78 | 8.81355932203 | 8.85 | 13.51 | 4.95 | 16675 | 8.23981478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 9.66 | 0.03 | 0.31 | 9.7899999 | 9.81 | 9.52 | 4671 |
| 1713825600 | 9.63 | -0.17 | -1.73 | 9.65 | 9.8699 | 9.63 | 9321 |
| 1713566400 | 9.8 | -0.07 | -0.71 | 9.7 | 10 | 9.6701 | 8366 |
| 1713480000 | 9.8699999 | 0.42 | 4.44 | 9.6 | 9.94 | 9.595 | 18463 |
| 1713393600 | 9.45 | -0.29 | -2.98 | 9.74 | 9.74 | 9.4301 | 8749 |
| 1713307200 | 9.74 | 0.25 | 2.63 | 9.47 | 9.77 | 9.4029 | 12089 |
| 1713220800 | 9.49 | -0.21 | -2.16 | 9.57 | 9.97 | 9.49 | 13774 |
| 1712961600 | 9.7 | 0.04 | 0.41 | 9.68 | 9.7199 | 9.17 | 15504 |
| 1712875200 | 9.66 | -0.18 | -1.83 | 9.96 | 9.96 | 9.4 | 39380 |
| 1712788800 | 9.84 | 0.64 | 6.96 | 9.16 | 9.84 | 9.14 | 30746 |
| 1712702400 | 9.2 | 0.54 | 6.24 | 8.66 | 9.34 | 8.66 | 25076 |
| 1712616000 | 8.66 | -0.3 | -3.35 | 9.08 | 9.2 | 8.66 | 12660 |
| 1712356800 | 8.96 | 0.1 | 1.13 | 8.86 | 9.01 | 8.63 | 40304 |
| 1712270400 | 8.86 | 0.05 | 0.57 | 8.91 | 9.17 | 8.63 | 22342 |
| 1712184000 | 8.81 | 0.16 | 1.85 | 8.69 | 8.876 | 8.5165 | 15323 |
| 1712097600 | 8.65 | -0.09 | -1.03 | 8.75 | 8.92 | 8.49 | 31974 |
| 1712011200 | 8.74 | -0.33 | -3.64 | 8.5 | 9.1 | 8.5 | 14978 |
| 1711665600 | 9.07 | -0.08 | -0.87 | 9.06 | 9.38 | 9.06 | 8665 |
| 1711579200 | 9.15 | 0.11 | 1.22 | 8.9 | 9.5399999 | 8.9 | 33461 |
| 1711492800 | 9.0399999 | 0.42 | 4.87 | 8.56 | 9.2399 | 8.53 | 33034 |
| 1711406400 | 8.6199999 | -0.21 | -2.38 | 8.69 | 8.81 | 8.42 | 64276 |
| 1711147200 | 8.83 | 0.23 | 2.67 | 8.51 | 8.83 | 8.42 | 34543 |
| 1711060800 | 8.6 | -0.12 | -1.38 | 8.73 | 8.75 | 8.5 | 26555 |
| 1710974400 | 8.72 | 0.49 | 5.95 | 8.2 | 9.1099 | 8.2 | 42367 |
| 1710888000 | 8.23 | 0.19 | 2.36 | 7.94 | 8.5498999 | 7.94 | 54284 |
| 1710801600 | 8.0399999 | 0.43 | 5.65 | 7.87 | 8.33 | 7.85 | 45361 |
| 1710542400 | 7.61 | -0.74 | -8.86 | 8.31 | 8.5 | 7.37 | 121765 |
| 1710456000 | 8.35 | 0.54 | 6.91 | 7.83 | 8.35 | 7.83 | 11721 |
| 1710369600 | 7.81 | -0.12 | -1.51 | 7.84 | 8.217 | 7.7832 | 12569 |
| 1710283200 | 7.93 | 0.15 | 1.93 | 7.65 | 8.1298999 | 7.56 | 15135 |
| 1710196800 | 7.78 | -0.22 | -2.75 | 7.99 | 7.99 | 7.54 | 21225 |
| 1709941200 | 8 | -0.1 | -1.23 | 8.17 | 8.36 | 7.92 | 32676 |
| 1709854800 | 8.1 | -0.34 | -4.03 | 8.36 | 8.55 | 8.1 | 38761 |
| 1709768400 | 8.44 | -0.62 | -6.84 | 9.05 | 9.51 | 8.34 | 38315 |
| 1709682000 | 9.06 | -2.62 | -22.43 | 9 | 9.85 | 8.2419 | 104839 |
| 1709595600 | 11.68 | 0.37 | 3.27 | 11.22 | 12 | 11.22 | 5459 |
| 1709336400 | 11.31 | 0.32 | 2.91 | 11.44 | 11.62 | 11.18 | 15359 |
| 1709250000 | 10.99 | -0.25 | -2.22 | 11.17 | 11.4299 | 10.9889 | 4177 |
| 1709163600 | 11.24 | -0.31 | -2.68 | 11.67 | 11.68 | 11.24 | 14624 |
| 1709077200 | 11.55 | -0.92 | -7.40 | 12.45 | 12.46 | 11.47 | 7922 |
| 1708990800 | 12.4731 | 0.44 | 3.68 | 11.97 | 12.7 | 11.97 | 21255 |
| 1708731600 | 12.03 | -0.02 | -0.17 | 12.13 | 12.13 | 11.88 | 6895 |
| 1708645200 | 12.05 | -0.04 | -0.33 | 11.97 | 12.06 | 11.97 | 6225 |
| 1708558800 | 12.09 | -0.2 | -1.63 | 12.39 | 12.39 | 11.99 | 5437 |
| 1708472400 | 12.29 | -0.37 | -2.92 | 12.3 | 12.445 | 12.2 | 10167 |
| 1708126800 | 12.66 | 0.11 | 0.88 | 12.63 | 12.71 | 12.5 | 6968 |
| 1708040400 | 12.55 | -0.1 | -0.79 | 12.74 | 12.74 | 12.3902 | 10795 |
| 1707954000 | 12.65 | 0.11 | 0.88 | 12.99 | 12.99 | 12.4 | 9646 |
| 1707867600 | 12.54 | 0.61 | 5.11 | 12.36 | 12.69 | 12.14 | 18683 |
| 1707781200 | 11.93 | -0.38 | -3.09 | 12.13 | 12.32 | 11.83 | 12028 |
| 1707522000 | 12.31 | 0.25 | 2.07 | 12.14 | 12.35 | 12.07 | 31156 |
| 1707435600 | 12.06 | 0.27 | 2.29 | 11.88 | 12.06 | 11.77 | 3458 |
| 1707349200 | 11.79 | -0.01 | -0.08 | 11.86 | 11.86 | 11.58 | 8322 |
| 1707262800 | 11.8 | 0.35 | 3.06 | 11.5 | 11.8 | 11.36 | 16052 |
| 1707176400 | 11.45 | -0.79 | -6.45 | 12.28 | 12.32 | 11.32 | 14037 |
| 1706917200 | 12.24 | 0.13 | 1.07 | 11.99 | 12.25 | 11.97 | 8120 |
| 1706830800 | 12.11 | 0.33 | 2.80 | 11.81 | 12.2 | 11.6501 | 17119 |
| 1706744400 | 11.78 | -0.34 | -2.81 | 12.14 | 12.14 | 11.58 | 6745 |
| 1706658000 | 12.12 | -0.04 | -0.33 | 12.1 | 12.25 | 11.99 | 6589 |
| 1706571600 | 12.16 | -0.09 | -0.73 | 12.12 | 12.17 | 11.98 | 10718 |
| 1706312400 | 12.25 | 0.31 | 2.60 | 11.87 | 12.25 | 11.87 | 9768 |
| 1706226000 | 11.94 | -0.23 | -1.89 | 12.08 | 12.24 | 11.94 | 8890 |
| 1706139600 | 12.17 | -0.09 | -0.73 | 12.29 | 12.41 | 11.96 | 6179 |
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
