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 | -0.44 | -4.63645943098 | 9.49 | 9.73 | 9.01 | 23547 | 9.3672606 | CS |
| 4 | -1.7 | -15.8139534884 | 10.75 | 10.75 | 9.01 | 26040 | 9.72745938 | CS |
| 12 | -0.74 | -7.55873340143 | 9.79 | 11.5 | 9 | 22015 | 10.14669299 | CS |
| 26 | 1.52 | 20.1859229748 | 7.53 | 11.5 | 7.11 | 16741 | 9.41694887 | CS |
| 52 | 3.09 | 51.8456375839 | 5.96 | 11.5 | 5.8 | 17406 | 8.49962659 | CS |
| 156 | 5.9 | 187.301587302 | 3.15 | 11.5 | 3.01 | 11527 | 6.56474135 | CS |
| 260 | 4.88 | 117.026378897 | 4.17 | 11.5 | 1.15 | 12104 | 4.75115962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1714081200 | 9.16 | -0.09 | -0.97 | 9.22 | 9.25 | 9.15 | 12194 |
| 1713994800 | 9.25 | -0.05 | -0.54 | 9.31 | 9.35 | 9.24 | 12067 |
| 1713908400 | 9.3 | -0.08 | -0.85 | 9.5 | 9.51 | 9.15 | 25131 |
| 1713822000 | 9.38 | -0.11 | -1.16 | 9.5 | 9.73 | 9.38 | 25051 |
| 1713562800 | 9.49 | 0.07 | 0.74 | 9.49 | 9.49 | 9.21 | 43291 |
| 1713476400 | 9.42 | -0.08 | -0.84 | 9.48 | 9.49 | 9.35 | 38548 |
| 1713390000 | 9.5 | -0.16 | -1.66 | 9.6199999 | 9.71 | 9.47 | 59445 |
| 1713303600 | 9.66 | -0.14 | -1.43 | 9.76 | 9.76 | 9.57 | 40361 |
| 1713217200 | 9.8 | -0.06 | -0.61 | 9.86 | 9.93 | 9.75 | 20143 |
| 1712958000 | 9.86 | 0.05 | 0.51 | 9.8 | 9.94 | 9.75 | 31306 |
| 1712871600 | 9.81 | 0.07 | 0.72 | 9.89 | 9.92 | 9.74 | 33357 |
| 1712785200 | 9.74 | -0.35 | -3.47 | 10.1 | 10.1 | 9.73 | 25748 |
| 1712698800 | 10.09 | 0.01 | 0.10 | 10.1 | 10.1 | 10.03 | 6438 |
| 1712612400 | 10.08 | 0.04 | 0.40 | 10.03 | 10.08 | 10.01 | 10077 |
| 1712353200 | 10.04 | -0.13 | -1.28 | 10.1 | 10.17 | 10.04 | 22881 |
| 1712266800 | 10.17 | -0.21 | -2.02 | 10.2 | 10.21 | 10.14 | 20880 |
| 1712180400 | 10.38 | 0.13 | 1.27 | 10.2 | 10.38 | 10.2 | 17071 |
| 1712094000 | 10.25 | -0.11 | -1.06 | 10.54 | 10.54 | 10.15 | 33782 |
| 1712007600 | 10.36 | -0.12 | -1.15 | 10.75 | 10.75 | 10.35 | 16990 |
| 1711662000 | 10.48 | -0.23 | -2.15 | 10.75 | 10.8 | 10.4 | 22878 |
| 1711575600 | 10.71 | -0.32 | -2.90 | 10.93 | 10.95 | 10.71 | 12176 |
| 1711489200 | 11.03 | -0.07 | -0.63 | 11.09 | 11.09 | 10.95 | 11423 |
| 1711402800 | 11.1 | 0.15 | 1.37 | 11 | 11.17 | 10.96 | 13671 |
| 1711143600 | 10.95 | 0.6 | 5.80 | 10.6 | 11.02 | 10.37 | 13837 |
| 1711057200 | 10.35 | -0.65 | -5.91 | 10.86 | 10.91 | 10.3 | 54777 |
| 1710970800 | 11 | -0.07 | -0.63 | 11.11 | 11.11 | 11 | 4107 |
| 1710884400 | 11.07 | 0.05 | 0.45 | 11.03 | 11.11 | 10.99 | 14976 |
| 1710798000 | 11.02 | -0.12 | -1.08 | 11.14 | 11.14 | 11 | 8767 |
| 1710538800 | 11.14 | 0.04 | 0.36 | 11.14 | 11.15 | 11 | 9150 |
| 1710452400 | 11.1 | 0.15 | 1.37 | 10.95 | 11.23 | 10.95 | 3959 |
| 1710366000 | 10.95 | -0.16 | -1.44 | 11.24 | 11.24 | 10.81 | 7094 |
| 1710279600 | 11.11 | 0.41 | 3.83 | 10.9 | 11.11 | 10.75 | 11590 |
| 1710193200 | 10.7 | -0.1 | -0.93 | 10.75 | 10.9 | 10.7 | 7740 |
| 1709937600 | 10.8 | 0 | 0.00 | 10.84 | 10.84 | 10.65 | 5230 |
| 1709851200 | 10.8 | 0.05 | 0.47 | 10.64 | 10.97 | 10.64 | 26798 |
| 1709764800 | 10.75 | 0.02 | 0.19 | 10.75 | 10.87 | 10.7 | 10539 |
| 1709678400 | 10.73 | -0.01 | -0.09 | 10.89 | 10.89 | 10.7 | 12033 |
| 1709592000 | 10.74 | 0.14 | 1.32 | 10.9 | 10.9 | 10.7 | 7397 |
| 1709332800 | 10.6 | -0.16 | -1.49 | 10.67 | 10.72 | 10.45 | 30292 |
| 1709246400 | 10.76 | -0.34 | -3.06 | 10.99 | 11.01 | 10.65 | 24959 |
| 1709160000 | 11.1 | -0.1 | -0.89 | 11.25 | 11.5 | 11.1 | 23588 |
| 1709073600 | 11.2 | 0.22 | 2.00 | 10.97 | 11.3 | 10.9 | 35837 |
| 1708987200 | 10.98 | -0.12 | -1.08 | 11.08 | 11.08 | 10.88 | 26103 |
| 1708728000 | 11.1 | 0.42 | 3.93 | 10.74 | 11.21 | 10.65 | 31470 |
| 1708641600 | 10.68 | 0.32 | 3.09 | 10.4 | 10.68 | 10.39 | 23571 |
| 1708555200 | 10.36 | 0.11 | 1.07 | 10.35 | 10.46 | 10.29 | 14224 |
| 1708468800 | 10.25 | 0.1 | 0.99 | 10.16 | 10.31 | 10.16 | 37809 |
| 1708123200 | 10.15 | -0.1 | -0.98 | 10.29 | 10.4 | 10.01 | 23183 |
| 1708036800 | 10.25 | 0.6 | 6.22 | 9.89 | 10.31 | 9.65 | 40912 |
| 1707950400 | 9.65 | 0.42 | 4.55 | 9.25 | 9.65 | 9.15 | 30962 |
| 1707864000 | 9.23 | 0.02 | 0.22 | 9.23 | 9.3 | 9 | 36570 |
| 1707777600 | 9.21 | 0.02 | 0.22 | 9.45 | 9.45 | 9.21 | 11089 |
| 1707518400 | 9.19 | -0.36 | -3.77 | 9.74 | 9.74 | 9.19 | 11501 |
| 1707432000 | 9.55 | -0.21 | -2.15 | 9.81 | 9.81 | 9.55 | 21547 |
| 1707345600 | 9.76 | 0.08 | 0.83 | 9.75 | 9.78 | 9.71 | 8370 |
| 1707259200 | 9.68 | -0.27 | -2.71 | 10 | 10 | 9.51 | 27507 |
| 1707172800 | 9.95 | 0.14 | 1.43 | 9.85 | 10.04 | 9.81 | 42550 |
| 1706913600 | 9.81 | 0.07 | 0.72 | 9.7899999 | 9.82 | 9.68 | 21897 |
| 1706827200 | 9.74 | -0.01 | -0.10 | 9.75 | 9.85 | 9.71 | 14854 |
| 1706740800 | 9.75 | 0.1 | 1.04 | 9.67 | 9.86 | 9.6 | 14600 |
| 1706654400 | 9.65 | -0.02 | -0.21 | 9.61 | 9.65 | 9.5399999 | 17178 |
| 1706568000 | 9.67 | 0.11 | 1.15 | 9.61 | 9.77 | 9.51 | 23461 |
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
