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 | -0.03 | -0.327868852459 | 9.15 | 9.35 | 9.02 | 624340 | 9.16319666 | CS |
| 4 | -0.17 | -1.82992465016 | 9.29 | 9.64 | 9.01 | 809342 | 9.26361717 | CS |
| 12 | -0.76 | -7.69230769231 | 9.88 | 10.63 | 8.55 | 1154863 | 9.27514429 | CS |
| 26 | -2.36 | -20.5574912892 | 11.48 | 11.5 | 8.55 | 1071023 | 9.96371028 | CS |
| 52 | 0.45 | 5.19031141869 | 8.67 | 13.1 | 7.98 | 1032002 | 9.96244399 | CS |
| 156 | 2.62 | 40.3076923077 | 6.5 | 13.1 | 5.39 | 1321379 | 8.12942176 | CS |
| 260 | 6.42 | 237.777777778 | 2.7 | 13.1 | 2.41 | 1202809 | 7.12293241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 9.1199999 | -0.04 | -0.44 | 9.16 | 9.18 | 9.05 | 601200 |
| 1713907800 | 9.16 | -0.1 | -1.08 | 9.17 | 9.24 | 9.1 | 437300 |
| 1713821340 | 9.26 | 0 | 0.00 | 9.3 | 9.35 | 9.18 | 502000 |
| 1713562200 | 9.26 | 0.23 | 2.55 | 9.0399999 | 9.33 | 9.0399999 | 893700 |
| 1713475800 | 9.03 | -0.05 | -0.55 | 9.09 | 9.17 | 9.02 | 529900 |
| 1713389400 | 9.08 | 0.02 | 0.22 | 9.15 | 9.28 | 9.08 | 758800 |
| 1713302940 | 9.06 | -0.13 | -1.41 | 9.17 | 9.21 | 9.01 | 1476500 |
| 1713216600 | 9.19 | -0.16 | -1.71 | 9.33 | 9.34 | 9.14 | 808200 |
| 1712957400 | 9.35 | -0.13 | -1.37 | 9.5 | 9.5 | 9.28 | 654900 |
| 1712870940 | 9.48 | 0.02 | 0.21 | 9.52 | 9.56 | 9.3699999 | 568800 |
| 1712784540 | 9.46 | -0.15 | -1.56 | 9.63 | 9.64 | 9.42 | 742600 |
| 1712698140 | 9.61 | 0.13 | 1.37 | 9.51 | 9.64 | 9.46 | 834200 |
| 1712611740 | 9.48 | 0.27 | 2.93 | 9.25 | 9.49 | 9.23 | 937000 |
| 1712352600 | 9.21 | -0.04 | -0.43 | 9.25 | 9.28 | 9.1 | 850800 |
| 1712266140 | 9.25 | 0.02 | 0.22 | 9.23 | 9.36 | 9.15 | 561000 |
| 1712179740 | 9.23 | -0.02 | -0.22 | 9.34 | 9.34 | 9.07 | 731900 |
| 1712093400 | 9.25 | -0.02 | -0.22 | 9.26 | 9.3699999 | 9.1199999 | 850300 |
| 1712006940 | 9.27 | 0.05 | 0.54 | 9.27 | 9.45 | 9.24 | 1324100 |
| 1711661400 | 9.22 | -0.03 | -0.32 | 9.2899999 | 9.41 | 9.21 | 1216500 |
| 1711574940 | 9.25 | -0.04 | -0.43 | 9.2899999 | 9.31 | 9.18 | 699000 |
| 1711488540 | 9.2899999 | 0.07 | 0.76 | 9.26 | 9.32 | 9.2 | 640400 |
| 1711402140 | 9.22 | 0.1 | 1.10 | 9.13 | 9.33 | 9.09 | 863700 |
| 1711143000 | 9.1199999 | -0.01 | -0.11 | 9.16 | 9.16 | 9.06 | 430600 |
| 1711056600 | 9.13 | -0.14 | -1.51 | 9.38 | 9.41 | 9.11 | 573500 |
| 1710970200 | 9.27 | 0.01 | 0.11 | 9.26 | 9.35 | 9.11 | 749600 |
| 1710883740 | 9.26 | 0.26 | 2.89 | 9 | 9.27 | 9 | 750700 |
| 1710797400 | 9 | -0.05 | -0.55 | 9.05 | 9.1199999 | 8.95 | 720500 |
| 1710538200 | 9.05 | 0.07 | 0.78 | 9.02 | 9.16 | 8.93 | 897200 |
| 1710451740 | 8.98 | -0.04 | -0.44 | 9.02 | 9.2 | 8.9 | 1349500 |
| 1710365400 | 9.02 | 0.41 | 4.76 | 8.58 | 9.03 | 8.58 | 2772200 |
| 1710278940 | 8.61 | 0.06 | 0.70 | 8.59 | 8.73 | 8.57 | 2599400 |
| 1710192600 | 8.55 | -0.16 | -1.84 | 8.68 | 8.82 | 8.55 | 1560700 |
| 1709933400 | 8.71 | -0.01 | -0.11 | 8.71 | 8.84 | 8.6199999 | 1919700 |
| 1709847000 | 8.72 | -0.03 | -0.34 | 8.78 | 8.88 | 8.7 | 954900 |
| 1709760540 | 8.75 | -0.12 | -1.35 | 8.88 | 8.94 | 8.75 | 1135700 |
| 1709674200 | 8.8699999 | -0.12 | -1.33 | 8.99 | 9.09 | 8.83 | 1569000 |
| 1709587740 | 8.99 | 0.17 | 1.93 | 8.86 | 9.14 | 8.83 | 1581200 |
| 1709328600 | 8.82 | -0.28 | -3.08 | 9.16 | 9.31 | 8.81 | 4599700 |
| 1709242200 | 9.1 | -0.39 | -4.11 | 9.5 | 9.55 | 9.1 | 1445100 |
| 1709155800 | 9.49 | 0.13 | 1.39 | 9.35 | 9.58 | 9.35 | 1719600 |
| 1709069400 | 9.36 | 0 | 0.00 | 9.38 | 9.57 | 9.22 | 2035400 |
| 1708983000 | 9.36 | 0.01 | 0.11 | 9.3699999 | 9.42 | 8.93 | 2523000 |
| 1708723800 | 9.35 | -1.28 | -12.04 | 10.34 | 10.34 | 9.33 | 5444200 |
| 1708637400 | 10.63 | 0.39 | 3.81 | 10.33 | 10.63 | 10.28 | 866800 |
| 1708550940 | 10.24 | -0.01 | -0.10 | 10.25 | 10.44 | 10.19 | 736700 |
| 1708464600 | 10.25 | 0.11 | 1.08 | 10.14 | 10.27 | 10.08 | 673100 |
| 1708378200 | 10.14 | -0.08 | -0.78 | 10.23 | 10.29 | 10.13 | 396900 |
| 1708119000 | 10.22 | 0.1 | 0.99 | 10.14 | 10.3 | 10.1 | 575700 |
| 1708032600 | 10.12 | 0.17 | 1.71 | 9.97 | 10.14 | 9.96 | 700200 |
| 1707946200 | 9.95 | -0.07 | -0.70 | 10 | 10.01 | 9.8699999 | 636000 |
| 1707514200 | 10.02 | -0.08 | -0.79 | 10.08 | 10.27 | 9.92 | 970000 |
| 1707427800 | 10.1 | -0.14 | -1.37 | 10.24 | 10.3 | 9.98 | 558200 |
| 1707341400 | 10.24 | 0.09 | 0.89 | 10.15 | 10.35 | 10.15 | 584100 |
| 1707255000 | 10.15 | 0.25 | 2.53 | 9.9 | 10.15 | 9.9 | 1016200 |
| 1707168600 | 9.9 | 0.01 | 0.10 | 9.89 | 10.09 | 9.88 | 637600 |
| 1706909400 | 9.89 | 0.06 | 0.61 | 9.85 | 10.04 | 9.85 | 887400 |
| 1706822940 | 9.83 | 0.09 | 0.92 | 9.75 | 9.89 | 9.75 | 1054200 |
| 1706736600 | 9.74 | -0.14 | -1.42 | 9.88 | 10.05 | 9.74 | 1321100 |
| 1706650200 | 9.88 | -0.12 | -1.20 | 9.99 | 10.04 | 9.86 | 590900 |
| 1706563800 | 10 | -0.01 | -0.10 | 10.05 | 10.14 | 9.94 | 752900 |
| 1706304600 | 10.01 | -0.01 | -0.10 | 10.09 | 10.14 | 10.01 | 563500 |
| 1706218200 | 10.02 | -0.42 | -4.02 | 10.43 | 10.46 | 10.01 | 864600 |
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
