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 | 0.071 | 0.714285714286 | 9.94 | 10.04 | 9.84 | 111631 | 9.9752472 | CS |
| 4 | 0.261 | 2.67692307692 | 9.75 | 10.04 | 9.69 | 77445 | 9.8520838 | CS |
| 12 | -0.439 | -4.2009569378 | 10.45 | 10.55 | 9.69 | 97002 | 10.05564456 | CS |
| 26 | 0.331 | 3.4194214876 | 9.68 | 10.57 | 9.65 | 103584 | 10.1300925 | CS |
| 52 | -0.039 | -0.388059701493 | 10.05 | 10.57 | 8.55 | 97556 | 9.90773656 | CS |
| 156 | -3.839 | -27.7184115523 | 13.85 | 14.9999 | 8.55 | 89095 | 11.13070523 | CS |
| 260 | -2.329 | -18.8735818476 | 12.34 | 14.9999 | 8.55 | 83813 | 11.78109566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 10.011 | 0.02 | 0.21 | 10 | 10.04 | 9.9894 | 185781 |
| 1715640000 | 9.99 | -0.01 | -0.10 | 10.02 | 10.02 | 9.9899 | 64055 |
| 1715380800 | 10 | -0.01 | -0.10 | 10.03 | 10.03 | 9.96 | 94587 |
| 1715294400 | 10.01 | 0.03 | 0.32 | 10.04 | 10.04 | 9.999 | 74205 |
| 1715208000 | 9.978 | 0.05 | 0.49 | 9.98 | 10 | 9.84 | 187337 |
| 1715121600 | 9.929 | 0.08 | 0.85 | 9.94 | 9.98 | 9.88 | 137972 |
| 1715035200 | 9.845 | 0.01 | 0.05 | 9.91 | 9.91 | 9.83 | 105085 |
| 1714776000 | 9.84 | 0.05 | 0.56 | 9.83 | 9.8699999 | 9.73 | 86490 |
| 1714689600 | 9.785 | 0.06 | 0.67 | 9.76 | 9.7898 | 9.72 | 41413 |
| 1714603200 | 9.72 | 0 | 0.00 | 9.76 | 9.7799 | 9.69 | 156186 |
| 1714516800 | 9.72 | -0.01 | -0.10 | 9.73 | 9.75 | 9.715 | 108041 |
| 1714430400 | 9.73 | -0.02 | -0.21 | 9.77 | 9.77 | 9.73 | 76119 |
| 1714171200 | 9.75 | -0.01 | -0.05 | 9.76 | 9.815 | 9.74 | 53945 |
| 1714084800 | 9.755 | -0.04 | -0.36 | 9.76 | 9.76 | 9.7201 | 18716 |
| 1713998400 | 9.7899999 | -0.03 | -0.31 | 9.82 | 9.825 | 9.7899999 | 58126 |
| 1713912000 | 9.82 | 0 | 0.00 | 9.77 | 9.8399 | 9.77 | 54585 |
| 1713825600 | 9.8199 | -0 | -0.00 | 9.81 | 9.8775 | 9.81 | 40591 |
| 1713566400 | 9.82 | -0.01 | -0.10 | 9.89 | 9.8999 | 9.81 | 68857 |
| 1713480000 | 9.83 | -0.01 | -0.10 | 9.83 | 9.85 | 9.785 | 44905 |
| 1713393600 | 9.84 | 0.05 | 0.51 | 9.81 | 9.8562999 | 9.7899999 | 41642 |
| 1713307200 | 9.7899999 | 0.01 | 0.10 | 9.76 | 9.815 | 9.76 | 33970 |
| 1713220800 | 9.78 | -0.08 | -0.81 | 9.83 | 9.83 | 9.775 | 54706 |
| 1712961600 | 9.86 | 0.02 | 0.20 | 9.85 | 9.88 | 9.84 | 68363 |
| 1712875200 | 9.84 | 0.04 | 0.41 | 9.8699999 | 9.8699999 | 9.7899999 | 80046 |
| 1712788800 | 9.8 | -0.14 | -1.41 | 9.8101 | 9.84 | 9.76 | 105921 |
| 1712702400 | 9.94 | 0.04 | 0.45 | 9.91 | 9.95 | 9.9 | 88987 |
| 1712616000 | 9.895 | -0.02 | -0.15 | 9.88 | 9.96 | 9.88 | 44296 |
| 1712356800 | 9.91 | 0 | 0.00 | 9.86 | 9.94 | 9.86 | 135108 |
| 1712270400 | 9.91 | -0.05 | -0.50 | 9.94 | 9.9699 | 9.89 | 126077 |
| 1712184000 | 9.96 | -0.07 | -0.70 | 9.99 | 10.005 | 9.92 | 158718 |
| 1712097600 | 10.03 | -0.07 | -0.69 | 10.05 | 10.07 | 10.02 | 49691 |
| 1712011200 | 10.1 | -0.06 | -0.59 | 10.18 | 10.268 | 10.08 | 80555 |
| 1711665600 | 10.16 | -0.14 | -1.36 | 10.28 | 10.29 | 10.16 | 75574 |
| 1711579200 | 10.3 | 0.06 | 0.59 | 10.28 | 10.34 | 10.27 | 77243 |
| 1711492800 | 10.24 | 0 | 0.00 | 10.25 | 10.295 | 10.23 | 60176 |
| 1711406400 | 10.24 | -0.02 | -0.19 | 10.28 | 10.28 | 10.22 | 36960 |
| 1711147200 | 10.26 | 0.02 | 0.20 | 10.25 | 10.3094 | 10.21 | 108510 |
| 1711060800 | 10.24 | 0.02 | 0.20 | 10.25 | 10.27 | 10.21 | 62158 |
| 1710974400 | 10.22 | -0.03 | -0.29 | 10.26 | 10.28 | 10.22 | 76794 |
| 1710888000 | 10.25 | 0 | 0.00 | 10.34 | 10.34 | 10.22 | 75313 |
| 1710801600 | 10.25 | -0.02 | -0.15 | 10.22 | 10.3275 | 10.22 | 89649 |
| 1710542400 | 10.265 | 0.04 | 0.34 | 10.23 | 10.27 | 10.2 | 37323 |
| 1710456000 | 10.23 | -0.07 | -0.68 | 10.31 | 10.35 | 10.23 | 148329 |
| 1710369600 | 10.3 | 0.13 | 1.28 | 10.16 | 10.36 | 10.155 | 313269 |
| 1710283200 | 10.17 | 0.02 | 0.20 | 10.14 | 10.18 | 10.121 | 80927 |
| 1710196800 | 10.15 | 0.07 | 0.69 | 10.07 | 10.17 | 10.06 | 72561 |
| 1709941200 | 10.08 | 0.01 | 0.10 | 10.07 | 10.11 | 10.05 | 143027 |
| 1709854800 | 10.07 | 0.04 | 0.40 | 10.05 | 10.095 | 10.03 | 76024 |
| 1709768400 | 10.03 | -0.07 | -0.69 | 10.1 | 10.14 | 10.01 | 350804 |
| 1709682000 | 10.1 | 0 | 0.00 | 10.15 | 10.15 | 10.06 | 140744 |
| 1709595600 | 10.1 | -0.06 | -0.59 | 10.14 | 10.21 | 10.085 | 108183 |
| 1709336400 | 10.16 | -0.03 | -0.29 | 10.16 | 10.215 | 10.14 | 164435 |
| 1709250000 | 10.19 | 0 | 0.00 | 10.23 | 10.25 | 10.18 | 145715 |
| 1709163600 | 10.19 | 0.03 | 0.30 | 10.18 | 10.2299 | 10.14 | 200149 |
| 1709077200 | 10.1593 | -0.04 | -0.40 | 10.25 | 10.25 | 10.15 | 95518 |
| 1708990800 | 10.2 | -0.2 | -1.92 | 10.41 | 10.41 | 10.2 | 138940 |
| 1708731600 | 10.4 | 0 | 0.00 | 10.4 | 10.42 | 10.37 | 64396 |
| 1708645200 | 10.4 | -0.12 | -1.14 | 10.49 | 10.52 | 10.4 | 90707 |
| 1708558800 | 10.52 | 0.08 | 0.72 | 10.47 | 10.55 | 10.47 | 63302 |
| 1708472400 | 10.4444 | -0.04 | -0.34 | 10.45 | 10.48 | 10.43 | 69637 |
| 1708126800 | 10.48 | -0.04 | -0.38 | 10.51 | 10.51 | 10.465 | 45813 |
| 1708040400 | 10.52 | 0.01 | 0.08 | 10.55 | 10.57 | 10.5 | 51434 |
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
