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 | 0.19 | 1.95674562307 | 9.71 | 10.27 | 9.71 | 57794 | 9.97737923 | CS |
| 4 | -0.23 | -2.27048371175 | 10.13 | 10.27 | 9.27 | 53316 | 9.85190559 | CS |
| 12 | 1.67 | 20.2916160389 | 8.23 | 10.27 | 7.91 | 62348 | 9.50243006 | CS |
| 26 | 1.12 | 12.7562642369 | 8.78 | 10.27 | 7.4 | 63161 | 8.75909673 | CS |
| 52 | 3.15 | 46.6666666667 | 6.75 | 10.27 | 5.94 | 66618 | 8.25544066 | CS |
| 156 | 6.5 | 191.176470588 | 3.4 | 10.27 | 3.1 | 64459 | 6.33434643 | CS |
| 260 | 8.02 | 426.595744681 | 1.88 | 10.27 | 0.9 | 53827 | 5.23634327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 9.9 | -0.21 | -2.08 | 10.02 | 10.11 | 9.9 | 109115 |
| 1726868400 | 10.11 | 0.1 | 1.00 | 9.85 | 10.27 | 9.85 | 75638 |
| 1726782000 | 10.01 | 0.15 | 1.52 | 9.94 | 10.05 | 9.85 | 69793 |
| 1726695600 | 9.86 | 0.06 | 0.61 | 9.99 | 10.02 | 9.82 | 35822 |
| 1726609200 | 9.8 | -0.16 | -1.61 | 10.05 | 10.08 | 9.8 | 38944 |
| 1726522800 | 9.96 | -0.13 | -1.29 | 9.71 | 10.15 | 9.71 | 68775 |
| 1726263600 | 10.09 | 0.33 | 3.38 | 9.78 | 10.15 | 9.71 | 106543 |
| 1726177200 | 9.76 | 0.06 | 0.62 | 9.74 | 9.95 | 9.74 | 49269 |
| 1726090800 | 9.7 | 0.21 | 2.21 | 9.48 | 9.75 | 9.35 | 83703 |
| 1726004400 | 9.49 | 0.05 | 0.53 | 9.48 | 9.51 | 9.2899999 | 49094 |
| 1725918000 | 9.44 | 0.15 | 1.61 | 9.33 | 9.5 | 9.33 | 43463 |
| 1725658800 | 9.2899999 | -0.21 | -2.21 | 9.5 | 9.65 | 9.27 | 64531 |
| 1725572400 | 9.5 | -0.16 | -1.66 | 9.72 | 9.75 | 9.45 | 64834 |
| 1725486000 | 9.66 | -0.09 | -0.92 | 9.7 | 9.7899999 | 9.6 | 17511 |
| 1725399600 | 9.75 | -0.08 | -0.81 | 9.8 | 9.8699999 | 9.6 | 35957 |
| 1725054000 | 9.83 | -0.06 | -0.61 | 9.9 | 9.92 | 9.78 | 32302 |
| 1724967600 | 9.89 | -0.21 | -2.08 | 10.15 | 10.15 | 9.89 | 34394 |
| 1724881200 | 10.1 | 0 | 0.00 | 10.1 | 10.15 | 10.07 | 13564 |
| 1724794800 | 10.1 | 0 | 0.00 | 9.94 | 10.15 | 9.94 | 30083 |
| 1724708400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1724449200 | 10.1 | 0.61 | 6.43 | 9.53 | 10.13 | 9.49 | 174987 |
| 1724362800 | 9.49 | -0.08 | -0.84 | 9.58 | 9.58 | 9.45 | 23989 |
| 1724276400 | 9.57 | -0.27 | -2.74 | 9.8 | 9.8 | 9.45 | 82215 |
| 1724190000 | 9.84 | -0.05 | -0.51 | 9.9 | 9.99 | 9.71 | 126947 |
| 1724103600 | 9.89 | -0.11 | -1.10 | 10.05 | 10.07 | 9.88 | 50047 |
| 1723844400 | 10 | 0.01 | 0.10 | 9.97 | 10.1 | 9.91 | 42479 |
| 1723758000 | 9.99 | 0.02 | 0.20 | 10.02 | 10.02 | 9.85 | 140641 |
| 1723671600 | 9.97 | 0.13 | 1.32 | 9.81 | 10.2 | 9.81 | 302347 |
| 1723585200 | 9.84 | 0.14 | 1.44 | 9.7 | 9.88 | 9.67 | 37235 |
| 1723498800 | 9.7 | -0.08 | -0.82 | 9.85 | 9.85 | 9.63 | 72607 |
| 1723239600 | 9.78 | 0.18 | 1.88 | 9.57 | 9.83 | 9.51 | 61601 |
| 1723153200 | 9.6 | 0.28 | 3.00 | 9.25 | 9.64 | 9.25 | 109156 |
| 1723066800 | 9.32 | -0.01 | -0.11 | 9.33 | 9.42 | 9.1 | 30769 |
| 1722980400 | 9.33 | 0.01 | 0.11 | 8.25 | 9.45 | 8.25 | 158152 |
| 1722634800 | 9.32 | 0.08 | 0.87 | 9.05 | 9.39 | 9 | 77714 |
| 1722548400 | 9.24 | 0.04 | 0.43 | 8.95 | 9.28 | 8.95 | 75419 |
| 1722462000 | 9.2 | 0.05 | 0.55 | 9.1199999 | 9.23 | 8.99 | 56013 |
| 1722375600 | 9.15 | 0.04 | 0.44 | 9.14 | 9.3 | 9.08 | 13337 |
| 1722289200 | 9.11 | 0.21 | 2.36 | 8.9 | 9.14 | 8.9 | 117346 |
| 1722030000 | 8.9 | 0.12 | 1.37 | 8.78 | 8.93 | 8.74 | 52820 |
| 1721943600 | 8.78 | 0.06 | 0.69 | 8.72 | 8.9 | 8.41 | 75055 |
| 1721857200 | 8.72 | -0.2 | -2.24 | 8.96 | 8.96 | 8.72 | 15967 |
| 1721770800 | 8.92 | 0.02 | 0.22 | 8.71 | 8.97 | 8.71 | 40593 |
| 1721684400 | 8.9 | 0.18 | 2.06 | 8.6 | 8.91 | 8.6 | 38282 |
| 1721425200 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1721338800 | 8.72 | -0.09 | -1.02 | 8.96 | 8.97 | 8.72 | 95069 |
| 1721252400 | 8.81 | -0.05 | -0.56 | 8.86 | 9.07 | 8.72 | 131736 |
| 1721166000 | 8.86 | 0.01 | 0.11 | 8.89 | 8.98 | 8.86 | 25508 |
| 1721079600 | 8.85 | 0.22 | 2.55 | 8.6199999 | 8.9 | 8.61 | 24299 |
| 1720820400 | 8.63 | 0.07 | 0.82 | 8.68 | 8.69 | 8.59 | 17792 |
| 1720734000 | 8.56 | 0.1 | 1.18 | 8.46 | 8.63 | 8.44 | 40940 |
| 1720647600 | 8.46 | 0.05 | 0.59 | 8.41 | 8.53 | 8.25 | 20406 |
| 1720561200 | 8.41 | 0.08 | 0.96 | 8.31 | 8.5 | 8.31 | 69010 |
| 1720474800 | 8.33 | 0.12 | 1.46 | 8.15 | 8.45 | 8.15 | 29680 |
| 1720215600 | 8.21 | 0.08 | 0.98 | 8.1 | 8.23 | 8.1 | 19788 |
| 1720129200 | 8.13 | 0.07 | 0.87 | 8.1 | 8.15 | 8.07 | 10206 |
| 1720042800 | 8.06 | 0.01 | 0.12 | 8 | 8.14 | 8 | 18641 |
| 1719956400 | 8.05 | -0.05 | -0.62 | 8.23 | 8.23 | 7.91 | 33621 |
| 1719610800 | 8.1 | 0.22 | 2.79 | 7.81 | 8.16 | 7.81 | 38172 |
| 1719524400 | 7.88 | 0.1 | 1.29 | 7.92 | 7.98 | 7.73 | 32777 |
| 1719438000 | 7.78 | 0.09 | 1.17 | 7.69 | 7.83 | 7.69 | 18109 |
| 1719351600 | 7.69 | -0.12 | -1.54 | 7.83 | 7.83 | 7.69 | 10809 |
| 1719265200 | 7.81 | 0.16 | 2.09 | 7.66 | 7.91 | 7.6 | 24269 |
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
