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 | 0.24 | 2.52365930599 | 9.51 | 9.79 | 9.44 | 430393 | 9.66956619 | CS |
| 4 | -0.23 | -2.30460921844 | 9.98 | 10.15 | 9.29 | 497428 | 9.68230792 | CS |
| 12 | 1.05 | 12.0689655172 | 8.7 | 10.15 | 8.545 | 453572 | 9.36374578 | CS |
| 26 | 1.55 | 18.9024390244 | 8.2 | 10.15 | 7.87 | 591271 | 8.79080306 | CS |
| 52 | 1.36 | 16.2097735399 | 8.39 | 10.15 | 7.84 | 486031 | 8.62281966 | CS |
| 156 | 2.41 | 32.8337874659 | 7.34 | 10.15 | 7.26 | 552277 | 8.55139621 | CS |
| 260 | -6.15 | -38.679245283 | 15.9 | 16.34 | 1 | 736495 | 8.17055787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 9.75 | 0 | 0.00 | 9.78 | 9.78 | 9.7 | 268246 |
| 1713912000 | 9.75 | 0 | 0.00 | 9.7 | 9.7899999 | 9.7 | 445527 |
| 1713825600 | 9.75 | 0.05 | 0.52 | 9.7 | 9.76 | 9.64 | 379214 |
| 1713566400 | 9.7 | 0.22 | 2.32 | 9.5 | 9.72 | 9.46 | 512877 |
| 1713480000 | 9.48 | -0.06 | -0.63 | 9.51 | 9.565 | 9.44 | 546099 |
| 1713393600 | 9.5399999 | 0.13 | 1.38 | 9.39 | 9.55 | 9.39 | 359281 |
| 1713307200 | 9.41 | 0.04 | 0.43 | 9.4 | 9.45 | 9.2899999 | 574772 |
| 1713220800 | 9.3699999 | -0.23 | -2.40 | 9.63 | 9.72 | 9.34 | 773773 |
| 1712961600 | 9.6 | 0.04 | 0.42 | 9.69 | 9.765 | 9.57 | 841488 |
| 1712875200 | 9.56 | -0.02 | -0.21 | 9.61 | 9.6112 | 9.43 | 409672 |
| 1712788800 | 9.58 | -0.03 | -0.31 | 9.59 | 9.61 | 9.5101 | 327609 |
| 1712702400 | 9.61 | -0.06 | -0.62 | 9.68 | 9.71 | 9.57 | 296928 |
| 1712616000 | 9.67 | -0.05 | -0.51 | 9.75 | 9.81 | 9.63 | 506394 |
| 1712356800 | 9.72 | 0.01 | 0.10 | 9.72 | 9.82 | 9.6199999 | 625364 |
| 1712270400 | 9.71 | -0.32 | -3.19 | 9.88 | 9.89 | 9.6199999 | 750094 |
| 1712184000 | 10.03 | 0.03 | 0.30 | 10.13 | 10.15 | 10 | 444319 |
| 1712097600 | 10 | 0.04 | 0.40 | 9.98 | 10.0099 | 9.895 | 458277 |
| 1712011200 | 9.96 | -0.05 | -0.50 | 10.1 | 10.1 | 9.95 | 600739 |
| 1711665600 | 10.01 | 0.06 | 0.60 | 9.98 | 10.07 | 9.938 | 460515 |
| 1711579200 | 9.95 | 0.12 | 1.22 | 9.88 | 9.975 | 9.85 | 347641 |
| 1711492800 | 9.83 | 0.04 | 0.41 | 9.85 | 9.88 | 9.795 | 450666 |
| 1711406400 | 9.7899999 | 0.06 | 0.62 | 9.77 | 9.875 | 9.77 | 534062 |
| 1711147200 | 9.73 | -0.02 | -0.21 | 9.73 | 9.795 | 9.7 | 471610 |
| 1711060800 | 9.75 | 0.02 | 0.21 | 9.75 | 9.8 | 9.7 | 308387 |
| 1710974400 | 9.73 | 0.14 | 1.46 | 9.6 | 9.74 | 9.58 | 287843 |
| 1710888000 | 9.59 | -0.03 | -0.31 | 9.53 | 9.63 | 9.53 | 365138 |
| 1710801600 | 9.6199999 | 0.11 | 1.16 | 9.51 | 9.65 | 9.51 | 313573 |
| 1710542400 | 9.51 | 0.1 | 1.06 | 9.435 | 9.53 | 9.3699999 | 328133 |
| 1710456000 | 9.41 | -0.09 | -0.95 | 9.5399999 | 9.6 | 9.39 | 304245 |
| 1710369600 | 9.5 | -0.13 | -1.35 | 9.66 | 9.71 | 9.48 | 515289 |
| 1710283200 | 9.63 | 0.16 | 1.69 | 9.5399999 | 9.645 | 9.46 | 520751 |
| 1710196800 | 9.47 | 0.08 | 0.85 | 9.39 | 9.5 | 9.39 | 387170 |
| 1709941200 | 9.39 | -0.09 | -0.95 | 9.46 | 9.48 | 9.3699999 | 390213 |
| 1709854800 | 9.48 | 0.09 | 0.96 | 9.4 | 9.49 | 9.3501 | 396226 |
| 1709768400 | 9.39 | 0.23 | 2.51 | 9.2899999 | 9.395 | 9.235 | 625162 |
| 1709682000 | 9.16 | -0.02 | -0.22 | 9.2 | 9.31 | 9.13 | 617341 |
| 1709595600 | 9.18 | -0.06 | -0.65 | 9.24 | 9.3 | 9.18 | 597900 |
| 1709336400 | 9.24 | 0.07 | 0.76 | 9.21 | 9.33 | 9.21 | 601258 |
| 1709250000 | 9.17 | 0.06 | 0.66 | 9.13 | 9.225 | 9.125 | 258130 |
| 1709163600 | 9.11 | -0.04 | -0.44 | 9.15 | 9.18 | 9.1 | 279128 |
| 1709077200 | 9.15 | 0.1 | 1.10 | 9.02 | 9.16 | 9.0102 | 388293 |
| 1708990800 | 9.05 | -0.03 | -0.33 | 9.03 | 9.15 | 9.0208999 | 311018 |
| 1708731600 | 9.08 | -0.09 | -0.98 | 9.02 | 9.1649999 | 9.02 | 341370 |
| 1708645200 | 9.17 | 0.06 | 0.66 | 9.1199999 | 9.18 | 9.02 | 547240 |
| 1708558800 | 9.11 | 0.14 | 1.56 | 9 | 9.1199999 | 8.9711 | 625722 |
| 1708472400 | 8.97 | 0.06 | 0.67 | 8.91 | 8.99 | 8.89 | 607309 |
| 1708126800 | 8.91 | 0.1 | 1.14 | 8.84 | 8.91 | 8.75 | 530945 |
| 1708040400 | 8.81 | 0.14 | 1.61 | 8.68 | 8.84 | 8.68 | 425798 |
| 1707954000 | 8.67 | 0.06 | 0.70 | 8.65 | 8.7 | 8.61 | 360174 |
| 1707867600 | 8.61 | -0.1 | -1.15 | 8.69 | 8.69 | 8.55 | 350307 |
| 1707781200 | 8.71 | 0.15 | 1.75 | 8.61 | 8.73 | 8.56 | 390157 |
| 1707522000 | 8.56 | -0.1 | -1.15 | 8.64 | 8.68 | 8.545 | 397405 |
| 1707435600 | 8.66 | 0.05 | 0.58 | 8.58 | 8.67 | 8.56 | 409864 |
| 1707349200 | 8.61 | -0.12 | -1.37 | 8.78 | 8.78 | 8.58 | 455286 |
| 1707262800 | 8.73 | 0.08 | 0.92 | 8.7 | 8.73 | 8.64 | 404343 |
| 1707176400 | 8.65 | -0.06 | -0.69 | 8.69 | 8.7 | 8.545 | 495356 |
| 1706917200 | 8.71 | -0.09 | -1.02 | 8.71 | 8.77 | 8.66 | 420381 |
| 1706830800 | 8.8 | 0.15 | 1.73 | 8.7 | 8.89 | 8.695 | 545814 |
| 1706744400 | 8.65 | -0.22 | -2.48 | 8.82 | 8.89 | 8.61 | 671884 |
| 1706658000 | 8.8699999 | -0.02 | -0.22 | 8.88 | 8.9 | 8.8 | 353303 |
| 1706571600 | 8.89 | -0.1 | -1.11 | 8.99 | 8.99 | 8.75 | 664861 |
| 1706312400 | 8.99 | 0.22 | 2.51 | 8.78 | 8.99 | 8.74 | 737338 |
| 1706226000 | 8.77 | 0.08 | 0.92 | 8.77 | 8.78 | 8.6758 | 388339 |
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
