We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.02354145343 | 9.77 | 9.975 | 9.57 | 385250 | 9.77330703 | CS |
| 4 | 0.19 | 2.00421940928 | 9.48 | 10.33 | 9.44 | 664728 | 9.77077596 | CS |
| 12 | 0.81 | 9.14221218962 | 8.86 | 10.33 | 8.12 | 467293 | 9.36685564 | CS |
| 26 | -0.27 | -2.71629778672 | 9.94 | 10.33 | 8.05 | 390832 | 9.19744799 | CS |
| 52 | -1.79 | -15.6195462478 | 11.46 | 11.57 | 8.05 | 318292 | 9.46681889 | CS |
| 156 | -6.32 | -39.5247029393 | 15.99 | 18.52 | 8.05 | 251793 | 11.9557853 | CS |
| 260 | -7.55 | -43.8443670151 | 17.22 | 22.62 | 5.4401 | 228820 | 12.62295247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 9.67 | -0.1 | -1.02 | 9.74 | 9.74 | 9.6199999 | 287817 |
| 1713912000 | 9.77 | 0.07 | 0.72 | 9.71 | 9.85 | 9.675 | 283895 |
| 1713825600 | 9.7 | -0.2 | -2.02 | 9.84 | 9.84 | 9.57 | 377947 |
| 1713566400 | 9.9 | 0.14 | 1.43 | 9.73 | 9.975 | 9.73 | 509815 |
| 1713480000 | 9.76 | 0.09 | 0.93 | 9.77 | 9.8897 | 9.65 | 466778 |
| 1713393600 | 9.67 | -0.03 | -0.31 | 9.7 | 9.77 | 9.58 | 504460 |
| 1713307200 | 9.7 | 0.08 | 0.83 | 9.61 | 9.75 | 9.61 | 546332 |
| 1713220800 | 9.6199999 | -0.2 | -2.04 | 9.8 | 9.9 | 9.52 | 709819 |
| 1712961600 | 9.82 | -0.02 | -0.20 | 9.97 | 10.33 | 9.78 | 1104503 |
| 1712875200 | 9.84 | 0.01 | 0.10 | 9.96 | 10.19 | 9.82 | 989072 |
| 1712788800 | 9.83 | 0 | 0.00 | 9.83 | 10.04 | 9.8 | 543429 |
| 1712702400 | 9.83 | -0.13 | -1.31 | 9.97 | 10.02 | 9.82 | 572695 |
| 1712616000 | 9.96 | 0.17 | 1.74 | 9.82 | 10.08 | 9.8 | 1618990 |
| 1712356800 | 9.7899999 | 0.06 | 0.62 | 9.74 | 9.8699999 | 9.68 | 878243 |
| 1712270400 | 9.73 | -0.01 | -0.10 | 9.76 | 9.8 | 9.72 | 629964 |
| 1712184000 | 9.74 | 0.04 | 0.41 | 9.69 | 9.765 | 9.66 | 505461 |
| 1712097600 | 9.7 | 0.05 | 0.52 | 9.74 | 9.8 | 9.65 | 754913 |
| 1712011200 | 9.65 | 0.05 | 0.52 | 9.7 | 9.74 | 9.63 | 391687 |
| 1711665600 | 9.6 | 0.14 | 1.48 | 9.48 | 9.77 | 9.44 | 1062079 |
| 1711579200 | 9.46 | 0.07 | 0.75 | 9.34 | 9.48 | 9.34 | 399827 |
| 1711492800 | 9.39 | -0.06 | -0.63 | 9.47 | 9.48 | 9.35 | 324316 |
| 1711406400 | 9.45 | 0 | 0.00 | 9.52 | 9.55 | 9.43 | 579183 |
| 1711147200 | 9.45 | -0.06 | -0.63 | 9.56 | 9.6 | 9.435 | 658755 |
| 1711060800 | 9.51 | 0.01 | 0.11 | 9.5 | 9.585 | 9.45 | 418269 |
| 1710974400 | 9.5 | 0.04 | 0.42 | 9.42 | 9.56 | 9.39 | 759893 |
| 1710888000 | 9.46 | 0.01 | 0.11 | 9.32 | 9.48 | 9.2117 | 725755 |
| 1710801600 | 9.45 | 0.08 | 0.85 | 9.4 | 9.48 | 9.32 | 201559 |
| 1710542400 | 9.3699999 | 0.02 | 0.21 | 9.33 | 9.375 | 9.24 | 630474 |
| 1710456000 | 9.35 | -0.01 | -0.11 | 9.36 | 9.4171 | 9.27 | 339727 |
| 1710369600 | 9.36 | 0.04 | 0.43 | 9.4 | 9.56 | 9.3 | 788587 |
| 1710283200 | 9.32 | 0.02 | 0.22 | 9.3 | 9.38 | 9.26 | 378383 |
| 1710196800 | 9.3 | 0.07 | 0.76 | 9.24 | 9.4 | 9.2 | 441453 |
| 1709941200 | 9.23 | 0.12 | 1.32 | 9.26 | 9.31 | 9.05 | 771019 |
| 1709854800 | 9.11 | 0.78 | 9.36 | 9.1 | 9.25 | 9 | 1120372 |
| 1709768400 | 8.33 | -0.08 | -0.95 | 8.53 | 8.5999 | 8.2899999 | 245869 |
| 1709682000 | 8.41 | -0.07 | -0.83 | 8.46 | 8.6308 | 8.35 | 222780 |
| 1709595600 | 8.48 | -0.3 | -3.42 | 8.8 | 8.885 | 8.47 | 338976 |
| 1709336400 | 8.78 | 0.18 | 2.09 | 8.7 | 9 | 8.6637 | 529741 |
| 1709250000 | 8.6 | 0.17 | 2.02 | 8.53 | 8.68 | 8.47 | 766426 |
| 1709163600 | 8.43 | -0.03 | -0.35 | 8.49 | 8.55 | 8.235 | 335512 |
| 1709077200 | 8.46 | 0.06 | 0.71 | 8.39 | 8.55 | 8.39 | 170513 |
| 1708990800 | 8.4 | -0.08 | -0.94 | 8.5 | 8.5 | 8.35 | 118724 |
| 1708731600 | 8.48 | -0.11 | -1.28 | 8.46 | 8.53 | 8.42 | 100300 |
| 1708645200 | 8.59 | 0.01 | 0.12 | 8.58 | 8.66 | 8.48 | 156704 |
| 1708558800 | 8.58 | 0.18 | 2.14 | 8.38 | 8.64 | 8.34 | 207017 |
| 1708472400 | 8.4 | -0.23 | -2.67 | 8.58 | 8.63 | 8.35 | 210513 |
| 1708126800 | 8.63 | -0.05 | -0.58 | 8.71 | 8.72 | 8.55 | 86579 |
| 1708040400 | 8.68 | 0.23 | 2.72 | 8.46 | 8.71 | 8.43 | 215114 |
| 1707954000 | 8.45 | -0.01 | -0.12 | 8.49 | 8.6199999 | 8.325 | 199490 |
| 1707867600 | 8.46 | -0.21 | -2.42 | 8.6199999 | 8.63 | 8.39 | 188814 |
| 1707781200 | 8.67 | 0.16 | 1.88 | 8.48 | 8.76 | 8.48 | 253687 |
| 1707522000 | 8.51 | -0.07 | -0.82 | 8.59 | 8.59 | 8.45 | 138097 |
| 1707435600 | 8.58 | 0.12 | 1.42 | 8.45 | 8.61 | 8.44 | 127599 |
| 1707349200 | 8.46 | 0.02 | 0.24 | 8.5 | 8.5779 | 8.3462 | 147903 |
| 1707262800 | 8.44 | 0.24 | 2.93 | 8.22 | 8.5093 | 8.21 | 247132 |
| 1707176400 | 8.2 | -0.17 | -2.03 | 8.36 | 8.38 | 8.1199999 | 290466 |
| 1706917200 | 8.3699999 | -0.33 | -3.79 | 8.67 | 8.67 | 8.3 | 386724 |
| 1706830800 | 8.7 | -0.09 | -1.02 | 8.86 | 8.99 | 8.6399 | 258343 |
| 1706744400 | 8.7899999 | -0.34 | -3.72 | 9.16 | 9.16 | 8.755 | 206394 |
| 1706658000 | 9.13 | 0.01 | 0.11 | 9.02 | 9.17 | 8.92 | 254018 |
| 1706571600 | 9.1199999 | -0.23 | -2.46 | 9.35 | 9.36 | 9.0399999 | 162138 |
| 1706312400 | 9.35 | 0.23 | 2.52 | 9.18 | 9.35 | 9.14 | 147549 |
| 1706226000 | 9.1199999 | 0.24 | 2.70 | 9 | 9.14 | 8.81 | 532344 |
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
