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 | 0.15 | 1.62866449511 | 9.21 | 9.37 | 9.11 | 43882 | 9.2300546 | CS |
| 4 | -0.22 | -2.29645093946 | 9.58 | 9.71 | 9.11 | 49520 | 9.40722708 | CS |
| 12 | 0 | 0 | 9.36 | 9.72 | 9.11 | 54016 | 9.4303942 | CS |
| 26 | 1.02 | 12.2302158273 | 8.34 | 9.72 | 8.1974 | 59738 | 9.22286181 | CS |
| 52 | -0.12 | -1.26582278481 | 9.48 | 9.78 | 8.1974 | 63086 | 9.21690965 | CS |
| 156 | -2.25 | -19.3798449612 | 11.61 | 12.66 | 8.1974 | 51662 | 9.97706988 | CS |
| 260 | -0.33 | -3.40557275542 | 9.69 | 12.66 | 5.22 | 50917 | 9.73506734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 9.36 | 0.11 | 1.19 | 9.27 | 9.3699999 | 9.26 | 46142 |
| 1713825600 | 9.25 | 0.1 | 1.09 | 9.13 | 9.2584 | 9.13 | 62634 |
| 1713566400 | 9.15 | -0.02 | -0.22 | 9.19 | 9.19 | 9.11 | 30050 |
| 1713480000 | 9.17 | 0 | 0.00 | 9.2 | 9.2 | 9.15 | 26078 |
| 1713393600 | 9.17 | 0.03 | 0.33 | 9.21 | 9.21 | 9.14 | 54508 |
| 1713307200 | 9.14 | -0.02 | -0.22 | 9.1586 | 9.16 | 9.1199999 | 53598 |
| 1713220800 | 9.16 | -0.1 | -1.08 | 9.32 | 9.34 | 9.15 | 69373 |
| 1712961600 | 9.26 | -0.2 | -2.11 | 9.42 | 9.43 | 9.25 | 55810 |
| 1712875200 | 9.46 | 0.01 | 0.11 | 9.5 | 9.512 | 9.41 | 51542 |
| 1712788800 | 9.45 | -0.13 | -1.36 | 9.5 | 9.5343 | 9.44 | 46709 |
| 1712702400 | 9.58 | 0.03 | 0.31 | 9.6 | 9.6 | 9.5406 | 51877 |
| 1712616000 | 9.55 | 0.02 | 0.21 | 9.55 | 9.5719999 | 9.51 | 61450 |
| 1712356800 | 9.53 | 0.06 | 0.63 | 9.48 | 9.55 | 9.46 | 30859 |
| 1712270400 | 9.47 | -0.08 | -0.84 | 9.55 | 9.6199999 | 9.47 | 29371 |
| 1712184000 | 9.55 | 0.04 | 0.42 | 9.5 | 9.55 | 9.48 | 41863 |
| 1712097600 | 9.51 | -0.09 | -0.94 | 9.55 | 9.555 | 9.5 | 42722 |
| 1712011200 | 9.6 | -0.11 | -1.13 | 9.71 | 9.71 | 9.59 | 60187 |
| 1711665600 | 9.71 | 0.07 | 0.73 | 9.66 | 9.71 | 9.63 | 63117 |
| 1711579200 | 9.64 | 0.09 | 0.94 | 9.58 | 9.64 | 9.58 | 39568 |
| 1711492800 | 9.55 | -0.05 | -0.52 | 9.6 | 9.63 | 9.55 | 74076 |
| 1711406400 | 9.6 | -0.05 | -0.52 | 9.67 | 9.68 | 9.58 | 35863 |
| 1711147200 | 9.65 | 0 | 0.00 | 9.68 | 9.69 | 9.63 | 24845 |
| 1711060800 | 9.65 | 0 | 0.00 | 9.66 | 9.7161 | 9.65 | 28283 |
| 1710974400 | 9.65 | 0.02 | 0.21 | 9.58 | 9.65 | 9.55 | 21134 |
| 1710888000 | 9.63 | 0.03 | 0.31 | 9.6 | 9.631 | 9.56 | 30915 |
| 1710801600 | 9.6 | 0.03 | 0.31 | 9.58 | 9.65 | 9.58 | 30460 |
| 1710542400 | 9.57 | -0.01 | -0.10 | 9.59 | 9.59 | 9.56 | 26658 |
| 1710456000 | 9.58 | -0.08 | -0.83 | 9.69 | 9.7 | 9.565 | 61663 |
| 1710369600 | 9.66 | 0.01 | 0.10 | 9.69 | 9.72 | 9.6373 | 70826 |
| 1710283200 | 9.65 | 0.12 | 1.26 | 9.58 | 9.65 | 9.5330999 | 55467 |
| 1710196800 | 9.53 | -0.02 | -0.21 | 9.5 | 9.53 | 9.47 | 28693 |
| 1709941200 | 9.55 | -0.04 | -0.42 | 9.6199999 | 9.6199999 | 9.52 | 51525 |
| 1709854800 | 9.59 | 0.07 | 0.74 | 9.58 | 9.6 | 9.5545 | 31614 |
| 1709768400 | 9.52 | 0.08 | 0.85 | 9.52 | 9.5498999 | 9.49 | 33116 |
| 1709682000 | 9.44 | -0.05 | -0.53 | 9.48 | 9.52 | 9.4 | 54726 |
| 1709595600 | 9.49 | 0 | 0.00 | 9.51 | 9.51 | 9.475 | 31192 |
| 1709336400 | 9.49 | 0.09 | 0.96 | 9.4 | 9.5 | 9.4 | 62226 |
| 1709250000 | 9.4 | 0.03 | 0.32 | 9.43 | 9.4499 | 9.38 | 48724 |
| 1709163600 | 9.3699999 | -0.05 | -0.53 | 9.4 | 9.4149999 | 9.34 | 67235 |
| 1709077200 | 9.42 | 0.03 | 0.32 | 9.4 | 9.47 | 9.4 | 49260 |
| 1708990800 | 9.39 | -0.12 | -1.26 | 9.5 | 9.5 | 9.39 | 82735 |
| 1708731600 | 9.51 | -0.02 | -0.21 | 9.55 | 9.56 | 9.5 | 55343 |
| 1708645200 | 9.53 | 0.1 | 1.06 | 9.49 | 9.5399999 | 9.49 | 65530 |
| 1708558800 | 9.43 | 0.01 | 0.11 | 9.3699999 | 9.43 | 9.35 | 47740 |
| 1708472400 | 9.42 | -0.01 | -0.11 | 9.48 | 9.49 | 9.4 | 87739 |
| 1708126800 | 9.43 | -0.02 | -0.21 | 9.49 | 9.49 | 9.42 | 80206 |
| 1708040400 | 9.45 | 0.06 | 0.64 | 9.4 | 9.46 | 9.39 | 46704 |
| 1707954000 | 9.39 | 0.09 | 0.97 | 9.3699999 | 9.41 | 9.3699999 | 87975 |
| 1707867600 | 9.3 | -0.15 | -1.59 | 9.3699999 | 9.385 | 9.28 | 88280 |
| 1707781200 | 9.45 | 0.03 | 0.32 | 9.43 | 9.485 | 9.43 | 107271 |
| 1707522000 | 9.42 | 0.02 | 0.21 | 9.4 | 9.42 | 9.3901 | 47076 |
| 1707435600 | 9.4 | 0.02 | 0.21 | 9.4 | 9.4 | 9.36 | 37455 |
| 1707349200 | 9.38 | 0.09 | 0.97 | 9.31 | 9.4 | 9.31 | 45136 |
| 1707262800 | 9.2899999 | 0.11 | 1.20 | 9.2 | 9.2899999 | 9.2 | 31148 |
| 1707176400 | 9.18 | -0.07 | -0.76 | 9.24 | 9.24 | 9.17 | 66572 |
| 1706917200 | 9.25 | -0.07 | -0.75 | 9.31 | 9.31 | 9.24 | 91966 |
| 1706830800 | 9.32 | 0.11 | 1.19 | 9.22 | 9.344 | 9.21 | 102103 |
| 1706744400 | 9.21 | -0.11 | -1.18 | 9.36 | 9.36 | 9.2 | 92911 |
| 1706658000 | 9.32 | 0.01 | 0.11 | 9.3 | 9.33 | 9.27 | 70225 |
| 1706571600 | 9.31 | 0.08 | 0.87 | 9.23 | 9.31 | 9.23 | 81643 |
| 1706312400 | 9.23 | 0.03 | 0.33 | 9.22 | 9.24 | 9.2 | 106799 |
| 1706226000 | 9.2 | 0.01 | 0.11 | 9.2 | 9.23 | 9.18 | 92814 |
| 1706139600 | 9.19 | 0.01 | 0.11 | 9.27 | 9.28 | 9.18 | 109168 |
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
