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 | -0.11 | -1.21145374449 | 9.08 | 9.08 | 8.92 | 244149 | 8.98695314 | FU |
| 4 | -0.19 | -2.07423580786 | 9.16 | 9.34 | 8.92 | 281532 | 9.11229948 | FU |
| 12 | -0.16 | -1.75246440307 | 9.13 | 9.34 | 8.92 | 317658 | 9.08381264 | FU |
| 26 | 0.41 | 4.78971962617 | 8.56 | 9.88 | 8.54625 | 288601 | 9.09349065 | FU |
| 52 | 0.52375 | 6.20097676484 | 8.44625 | 9.88 | 8.2125 | 161877 | 9.07450781 | FU |
| 156 | -1.68125 | -15.7845323319 | 10.65125 | 11.0275 | 7.5125 | 81801 | 8.99135112 | FU |
| 260 | -1.58375 | -15.0065142722 | 10.55375 | 14.865 | 6.2475 | 69824 | 9.75059298 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 8.92 | -0.09 | -1.00 | 9.01 | 9.03 | 8.92 | 263506 |
| 1714080540 | 9.01 | 0.08 | 0.90 | 8.95 | 9.02 | 8.93 | 214270 |
| 1713994200 | 8.93 | -0.1 | -1.11 | 9.0399999 | 9.05 | 8.92 | 267453 |
| 1713907800 | 9.03 | -0.03 | -0.33 | 9.05 | 9.08 | 9.03 | 226607 |
| 1713821340 | 9.06 | -0.01 | -0.11 | 9.08 | 9.08 | 9.05 | 248907 |
| 1713562200 | 9.07 | -0.01 | -0.11 | 9.09 | 9.1 | 9.05 | 196742 |
| 1713475800 | 9.08 | 0.01 | 0.11 | 9.09 | 9.11 | 9.05 | 214490 |
| 1713389400 | 9.07 | -0.05 | -0.55 | 9.1199999 | 9.14 | 9.05 | 254200 |
| 1713302940 | 9.1199999 | 0.01 | 0.11 | 9.1 | 9.15 | 9.09 | 367748 |
| 1713216600 | 9.11 | -0.01 | -0.11 | 9.1199999 | 9.1199999 | 9.07 | 303855 |
| 1712957400 | 9.1199999 | 0.02 | 0.22 | 9.09 | 9.14 | 9.08 | 277808 |
| 1712870940 | 9.1 | 0 | 0.00 | 9.09 | 9.1199999 | 9.07 | 200654 |
| 1712784540 | 9.1 | 0.02 | 0.22 | 9.08 | 9.13 | 9.06 | 235974 |
| 1712698140 | 9.08 | -0.07 | -0.77 | 9.15 | 9.17 | 9.05 | 397939 |
| 1712611740 | 9.15 | -0.19 | -2.03 | 9.26 | 9.32 | 9.08 | 468694 |
| 1712352600 | 9.34 | 0.1 | 1.08 | 9.24 | 9.34 | 9.22 | 265594 |
| 1712266140 | 9.24 | 0.01 | 0.11 | 9.21 | 9.24 | 9.2 | 238250 |
| 1712179740 | 9.23 | 0.06 | 0.65 | 9.2 | 9.23 | 9.18 | 256067 |
| 1712093400 | 9.17 | -0.03 | -0.33 | 9.2 | 9.23 | 9.14 | 330867 |
| 1712006940 | 9.2 | 0.04 | 0.44 | 9.16 | 9.2 | 9.16 | 401005 |
| 1711661400 | 9.16 | 0.04 | 0.44 | 9.1199999 | 9.16 | 9.1199999 | 308652 |
| 1711574940 | 9.1199999 | 0.02 | 0.22 | 9.1 | 9.1199999 | 9.1 | 243893 |
| 1711488540 | 9.1 | 0 | 0.00 | 9.09 | 9.13 | 9.08 | 339634 |
| 1711402140 | 9.1 | -0.01 | -0.11 | 9.1 | 9.1199999 | 9.06 | 401529 |
| 1711143000 | 9.11 | -0.01 | -0.11 | 9.1199999 | 9.14 | 9.07 | 293910 |
| 1711056600 | 9.1199999 | 0.03 | 0.33 | 9.09 | 9.13 | 9.09 | 287369 |
| 1710970200 | 9.09 | 0 | 0.00 | 9.09 | 9.13 | 9.06 | 271343 |
| 1710883740 | 9.09 | -0.03 | -0.33 | 9.1199999 | 9.14 | 9.06 | 384882 |
| 1710797400 | 9.1199999 | 0.01 | 0.11 | 9.11 | 9.1199999 | 9.09 | 284645 |
| 1710538200 | 9.11 | 0.02 | 0.22 | 9.1 | 9.1199999 | 9.07 | 357375 |
| 1710451740 | 9.09 | 0.02 | 0.22 | 9.07 | 9.1 | 9.06 | 332801 |
| 1710365400 | 9.07 | 0.05 | 0.55 | 9.02 | 9.08 | 9.02 | 329837 |
| 1710278940 | 9.02 | -0.02 | -0.22 | 9.0399999 | 9.05 | 9 | 342593 |
| 1710192600 | 9.0399999 | 0.02 | 0.22 | 9.02 | 9.05 | 9.01 | 340545 |
| 1709933400 | 9.02 | -0.08 | -0.88 | 9 | 9.05 | 9 | 308631 |
| 1709847000 | 9.1 | 0.01 | 0.11 | 9.1 | 9.11 | 9.07 | 297439 |
| 1709760540 | 9.09 | 0.05 | 0.55 | 9.0399999 | 9.09 | 9.0399999 | 281399 |
| 1709674200 | 9.0399999 | -0.04 | -0.44 | 9.08 | 9.09 | 9.03 | 358673 |
| 1709587740 | 9.08 | 0.01 | 0.11 | 9.07 | 9.08 | 9.0399999 | 393031 |
| 1709328600 | 9.07 | 0.08 | 0.89 | 9.01 | 9.09 | 8.99 | 348800 |
| 1709242200 | 8.99 | -0.01 | -0.11 | 9 | 9.05 | 8.96 | 517820 |
| 1709155800 | 9 | -0.08 | -0.88 | 9.08 | 9.08 | 8.95 | 441786 |
| 1709069400 | 9.08 | 0.03 | 0.33 | 9.05 | 9.11 | 9.05 | 227687 |
| 1708983000 | 9.05 | -0.04 | -0.44 | 9.1 | 9.1 | 9.03 | 313517 |
| 1708723800 | 9.09 | 0.02 | 0.22 | 9.07 | 9.13 | 9.05 | 319903 |
| 1708637400 | 9.07 | 0.05 | 0.55 | 9.02 | 9.1 | 9.01 | 283327 |
| 1708550940 | 9.02 | 0.02 | 0.22 | 9 | 9.0399999 | 9 | 303140 |
| 1708464600 | 9 | -0.04 | -0.44 | 9.0399999 | 9.0399999 | 8.99 | 421501 |
| 1708378200 | 9.0399999 | -0.04 | -0.44 | 9.09 | 9.1 | 9.02 | 501602 |
| 1708119000 | 9.08 | 0 | 0.00 | 9.08 | 9.11 | 9.08 | 427860 |
| 1708032600 | 9.08 | 0.02 | 0.22 | 9.06 | 9.1 | 9.0399999 | 406859 |
| 1707946200 | 9.06 | -0.02 | -0.22 | 9.08 | 9.09 | 9.05 | 247639 |
| 1707514200 | 9.08 | 0.02 | 0.22 | 9.06 | 9.1 | 9.06 | 253077 |
| 1707427800 | 9.06 | -0.07 | -0.77 | 9.1 | 9.11 | 9.0399999 | 379548 |
| 1707341400 | 9.13 | 0.03 | 0.33 | 9.1199999 | 9.15 | 9.11 | 256081 |
| 1707255000 | 9.1 | 0 | 0.00 | 9.09 | 9.15 | 9.09 | 334225 |
| 1707168600 | 9.1 | -0.03 | -0.33 | 9.13 | 9.13 | 9.1 | 333329 |
| 1706909400 | 9.13 | 0.03 | 0.33 | 9.1 | 9.13 | 9.09 | 300327 |
| 1706822940 | 9.1 | -0.01 | -0.11 | 9.11 | 9.14 | 9.08 | 344154 |
| 1706736600 | 9.11 | -0.02 | -0.22 | 9.13 | 9.15 | 9.1 | 272082 |
| 1706650200 | 9.13 | 0.02 | 0.22 | 9.11 | 9.13 | 9.08 | 340588 |
| 1706563800 | 9.11 | -0.01 | -0.11 | 9.1199999 | 9.13 | 9.06 | 400131 |
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
