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 | 0.0162 | 0.165983606557 | 9.76 | 9.7762 | 9.54 | 239 | 9.69770522 | SP |
| 4 | -0.2438 | -2.43313373253 | 10.02 | 10.115 | 9.54 | 251 | 9.92446608 | SP |
| 12 | -0.2138 | -2.14014014014 | 9.99 | 10.115 | 9.54 | 1903 | 9.9993078 | SP |
| 26 | 0.2162 | 2.26150627615 | 9.56 | 10.9 | 9.43 | 1592 | 10.03806551 | SP |
| 52 | 0.2362 | 2.47589098532 | 9.54 | 10.9 | 9.09 | 1087 | 9.92662535 | SP |
| 156 | -0.7238 | -6.89333333333 | 10.5 | 10.9 | 8.85 | 1048 | 9.76144812 | SP |
| 260 | -0.7238 | -6.89333333333 | 10.5 | 10.9 | 8.85 | 1048 | 9.76144812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911400 | 9.7762 | 0.04 | 0.37 | 9.72 | 9.7762 | 9.72 | 11 |
| 1713825000 | 9.7404 | 0.04 | 0.45 | 9.7404 | 9.7404 | 9.7404 | 0 |
| 1713565800 | 9.6972 | 0.02 | 0.23 | 9.5399999 | 9.6979 | 9.5399999 | 930 |
| 1713479400 | 9.675 | 0.01 | 0.10 | 9.675 | 9.675 | 9.675 | 13 |
| 1713393000 | 9.6649 | -0.02 | -0.22 | 9.76 | 9.76 | 9.6649 | 3 |
| 1713306600 | 9.6865 | -0.06 | -0.59 | 9.69 | 9.69 | 9.6865 | 5 |
| 1713220200 | 9.7443 | -0.05 | -0.46 | 9.9 | 9.9 | 9.7443 | 15 |
| 1712961000 | 9.7896 | -0.17 | -1.71 | 9.98 | 9.98 | 9.7896 | 19 |
| 1712874600 | 9.96 | 0.06 | 0.58 | 9.8699999 | 9.96 | 9.8699999 | 54 |
| 1712788200 | 9.9022 | -0.08 | -0.76 | 9.92 | 9.92 | 9.89 | 103 |
| 1712701800 | 9.9783 | 0.03 | 0.27 | 9.95 | 9.9783 | 9.91 | 657 |
| 1712615400 | 9.9515999 | -0.02 | -0.18 | 9.95 | 9.975 | 9.95 | 1703 |
| 1712356200 | 9.9694 | 0 | 0.01 | 9.9694 | 9.9694 | 9.9694 | 4 |
| 1712269800 | 9.9681 | -0.07 | -0.69 | 10.04 | 10.04 | 9.9681 | 36 |
| 1712183400 | 10.0371 | 0.06 | 0.60 | 10 | 10.0371 | 10 | 15 |
| 1712097000 | 9.9777 | -0.14 | -1.36 | 10 | 10 | 9.94 | 109 |
| 1712010600 | 10.115 | 0.02 | 0.24 | 10.02 | 10.115 | 10.02 | 165 |
| 1711665000 | 10.0907 | 0.02 | 0.17 | 10.0907 | 10.0907 | 10.0907 | 2 |
| 1711578600 | 10.0738 | 0.08 | 0.84 | 10.02 | 10.0738 | 10.02 | 678 |
| 1711492200 | 9.9903 | -0 | -0.05 | 9.98 | 9.9903 | 9.98 | 194 |
| 1711405800 | 9.9949999 | 0.03 | 0.26 | 9.95 | 9.9949999 | 9.95 | 14 |
| 1711146600 | 9.9695 | -0.01 | -0.11 | 9.96 | 9.9695 | 9.96 | 2 |
| 1711060200 | 9.9806 | 0.01 | 0.07 | 9.97 | 9.9806 | 9.97 | 3 |
| 1710973800 | 9.9736 | 0.07 | 0.75 | 9.9736 | 9.9736 | 9.9736 | 40 |
| 1710887400 | 9.8993 | 0 | 0.04 | 9.9034 | 9.9034 | 9.8833 | 1940 |
| 1710801000 | 9.8954 | 0.01 | 0.08 | 9.89 | 9.8954 | 9.82 | 3279 |
| 1710541800 | 9.8877 | 0.01 | 0.11 | 9.84 | 9.89 | 9.84 | 595 |
| 1710455400 | 9.8773 | -0.05 | -0.54 | 9.8773 | 9.8773 | 9.8773 | 0 |
| 1710369000 | 9.9309999 | -0.08 | -0.84 | 9.9309999 | 9.9309999 | 9.9309999 | 122 |
| 1710282600 | 10.015 | -0.03 | -0.30 | 10.02 | 10.02 | 9.99 | 513 |
| 1710196200 | 10.0449 | 0.03 | 0.30 | 9.92 | 10.0449 | 9.92 | 2 |
| 1709940600 | 10.0152 | -0.03 | -0.30 | 10 | 10.05 | 10 | 25315 |
| 1709854200 | 10.045 | 0.09 | 0.90 | 10.045 | 10.045 | 10.045 | 88 |
| 1709767800 | 9.955 | 0.03 | 0.25 | 9.95 | 9.955 | 9.95 | 60 |
| 1709681400 | 9.93 | -0.03 | -0.26 | 9.93 | 9.93 | 9.93 | 30 |
| 1709595000 | 9.9562 | -0.04 | -0.39 | 9.97 | 9.97 | 9.9562 | 65 |
| 1709335800 | 9.9949 | 0.08 | 0.76 | 9.98 | 9.9949 | 9.98 | 6 |
| 1709249400 | 9.9197 | 0.06 | 0.61 | 9.89 | 9.93 | 9.89 | 764 |
| 1709163000 | 9.8599 | -0.07 | -0.66 | 9.86 | 9.8699999 | 9.8599 | 6303 |
| 1709076600 | 9.925 | 0.04 | 0.36 | 9.9 | 9.925 | 9.88 | 601 |
| 1708990200 | 9.8898 | -0.02 | -0.15 | 9.9 | 9.9 | 9.8898 | 151 |
| 1708731000 | 9.9048 | -0.02 | -0.15 | 9.9048 | 9.9048 | 9.9048 | 0 |
| 1708644600 | 9.9199 | 0 | 0.02 | 9.89 | 9.9199 | 9.89 | 7 |
| 1708558200 | 9.9179 | -0.02 | -0.23 | 9.9 | 9.9179 | 9.9 | 52 |
| 1708471800 | 9.9406 | -0.07 | -0.70 | 10.04 | 10.04 | 9.9406 | 1270 |
| 1708126200 | 10.0108 | -0.04 | -0.40 | 10.03 | 10.06 | 10.0108 | 3327 |
| 1708039800 | 10.0509 | 0.04 | 0.41 | 10.01 | 10.06 | 10 | 3266 |
| 1707953400 | 10.01 | 0.08 | 0.76 | 10.03 | 10.03 | 10.01 | 10 |
| 1707867000 | 9.9349 | -0.1 | -0.95 | 9.9349 | 9.9349 | 9.9349 | 20 |
| 1707780600 | 10.0304 | 0.05 | 0.54 | 10.02 | 10.0304 | 10.02 | 49855 |
| 1707521400 | 9.9763 | 0.01 | 0.11 | 9.9763 | 9.9763 | 9.9763 | 21 |
| 1707435000 | 9.9652999 | 0.04 | 0.36 | 9.95 | 9.9652999 | 9.95 | 73 |
| 1707348600 | 9.9299 | -0.02 | -0.15 | 9.84 | 9.9299 | 9.84 | 22 |
| 1707262200 | 9.9451 | 0.01 | 0.05 | 9.9451 | 9.9451 | 9.9451 | 47 |
| 1707175800 | 9.94 | 0 | 0.02 | 9.99 | 9.99 | 9.85 | 745 |
| 1706916600 | 9.9377 | -0.03 | -0.27 | 9.88 | 9.9377 | 9.86 | 1269 |
| 1706830200 | 9.965 | 0.03 | 0.30 | 9.965 | 9.965 | 9.965 | 60 |
| 1706743800 | 9.935 | -0.04 | -0.41 | 9.99 | 9.99 | 9.935 | 3 |
| 1706657400 | 9.976 | -0.03 | -0.32 | 9.9975 | 9.9975 | 9.976 | 210 |
| 1706571000 | 10.0081 | -0.01 | -0.12 | 10.0081 | 10.0081 | 10.0081 | 58 |
| 1706311800 | 10.02 | -0.02 | -0.20 | 10.08 | 10.08 | 10.02 | 7 |
| 1706225400 | 10.04 | 0.01 | 0.05 | 10.04 | 10.04 | 10.04 | 6 |
| 1706139000 | 10.0347 | -0.01 | -0.05 | 10.0347 | 10.0347 | 10.0347 | 23 |
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
