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 | -0.04 | -0.425531914894 | 9.4 | 9.43 | 9.34 | 117903 | 9.37948016 | FU |
| 4 | -0.03 | -0.319488817891 | 9.39 | 9.46 | 9.3 | 115216 | 9.38441479 | FU |
| 12 | -0.05 | -0.531349628055 | 9.41 | 9.79 | 9.3 | 129979 | 9.44378382 | FU |
| 26 | 0.01 | 0.106951871658 | 9.35 | 9.79 | 9.11 | 114227 | 9.43221676 | FU |
| 52 | -0.39 | -4 | 9.75 | 9.98 | 9.11 | 86064 | 9.51955378 | FU |
| 156 | -1.24 | -11.6981132075 | 10.6 | 10.75 | 9.01 | 55898 | 9.56214824 | FU |
| 260 | -1.24 | -11.6981132075 | 10.6 | 10.75 | 9.01 | 55898 | 9.56214824 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 9.38 | 0.01 | 0.11 | 9.4 | 9.41 | 9.35 | 66857 |
| 1713994200 | 9.3699999 | -0.01 | -0.11 | 9.3699999 | 9.41 | 9.35 | 212286 |
| 1713907800 | 9.38 | -0.03 | -0.32 | 9.41 | 9.41 | 9.35 | 120649 |
| 1713821340 | 9.41 | 0.03 | 0.32 | 9.41 | 9.42 | 9.38 | 60547 |
| 1713562200 | 9.38 | -0.02 | -0.21 | 9.4 | 9.43 | 9.38 | 129174 |
| 1713475800 | 9.4 | 0 | 0.00 | 9.41 | 9.43 | 9.36 | 85461 |
| 1713389400 | 9.4 | 0 | 0.00 | 9.39 | 9.42 | 9.3699999 | 68634 |
| 1713302940 | 9.4 | 0 | 0.00 | 9.4 | 9.43 | 9.3699999 | 142326 |
| 1713216600 | 9.4 | 0.02 | 0.21 | 9.4 | 9.42 | 9.38 | 63414 |
| 1712957400 | 9.38 | -0.01 | -0.11 | 9.4 | 9.42 | 9.38 | 169082 |
| 1712870940 | 9.39 | -0.01 | -0.11 | 9.4 | 9.43 | 9.3699999 | 104270 |
| 1712784540 | 9.4 | 0 | 0.00 | 9.4 | 9.41 | 9.36 | 72912 |
| 1712698140 | 9.4 | -0.01 | -0.11 | 9.41 | 9.42 | 9.38 | 77130 |
| 1712611740 | 9.41 | 0.01 | 0.11 | 9.42 | 9.46 | 9.38 | 138279 |
| 1712352600 | 9.4 | 0.02 | 0.21 | 9.35 | 9.46 | 9.35 | 258745 |
| 1712266140 | 9.38 | 0.03 | 0.32 | 9.3699999 | 9.38 | 9.34 | 43536 |
| 1712179740 | 9.35 | -0.02 | -0.21 | 9.33 | 9.3699999 | 9.33 | 74000 |
| 1712093400 | 9.3699999 | 0.03 | 0.32 | 9.34 | 9.38 | 9.31 | 123327 |
| 1712006940 | 9.34 | -0.1 | -1.06 | 9.39 | 9.39 | 9.3 | 178483 |
| 1711661400 | 9.44 | -0.02 | -0.21 | 9.46 | 9.46 | 9.38 | 510117 |
| 1711574940 | 9.46 | 0.03 | 0.32 | 9.43 | 9.46 | 9.42 | 177038 |
| 1711488540 | 9.43 | -0.02 | -0.21 | 9.45 | 9.45 | 9.38 | 340163 |
| 1711402140 | 9.45 | 0.01 | 0.11 | 9.44 | 9.47 | 9.43 | 248020 |
| 1711143000 | 9.44 | 0.04 | 0.43 | 9.38 | 9.44 | 9.38 | 93530 |
| 1711056600 | 9.4 | 0.02 | 0.21 | 9.3699999 | 9.41 | 9.3699999 | 53538 |
| 1710970200 | 9.38 | 0.01 | 0.11 | 9.38 | 9.41 | 9.36 | 176711 |
| 1710883740 | 9.3699999 | -0.02 | -0.21 | 9.3699999 | 9.43 | 9.31 | 126596 |
| 1710797400 | 9.39 | -0.03 | -0.32 | 9.41 | 9.45 | 9.34 | 151686 |
| 1710538200 | 9.42 | 0.01 | 0.11 | 9.43 | 9.46 | 9.38 | 298268 |
| 1710451740 | 9.41 | 0.01 | 0.11 | 9.46 | 9.46 | 9.38 | 141600 |
| 1710365400 | 9.4 | -0.03 | -0.32 | 9.46 | 9.46 | 9.38 | 233774 |
| 1710278940 | 9.43 | -0.01 | -0.11 | 9.47 | 9.48 | 9.4 | 121350 |
| 1710192600 | 9.44 | -0.07 | -0.74 | 9.5 | 9.51 | 9.44 | 81418 |
| 1709933400 | 9.51 | 0.03 | 0.32 | 9.5 | 9.51 | 9.48 | 52609 |
| 1709847000 | 9.48 | -0.02 | -0.21 | 9.5 | 9.55 | 9.45 | 87030 |
| 1709760540 | 9.5 | 0.01 | 0.11 | 9.49 | 9.55 | 9.48 | 133143 |
| 1709674200 | 9.49 | 0 | 0.00 | 9.5 | 9.55 | 9.43 | 68906 |
| 1709587740 | 9.49 | -0.03 | -0.32 | 9.55 | 9.55 | 9.46 | 46906 |
| 1709328600 | 9.52 | -0.18 | -1.86 | 9.6 | 9.73 | 9.45 | 108746 |
| 1709242200 | 9.7 | 0.07 | 0.73 | 9.6199999 | 9.76 | 9.6 | 131096 |
| 1709155800 | 9.63 | -0.01 | -0.10 | 9.65 | 9.72 | 9.61 | 80471 |
| 1709069400 | 9.64 | -0.08 | -0.82 | 9.74 | 9.74 | 9.6 | 52823 |
| 1708983000 | 9.72 | 0.04 | 0.41 | 9.7 | 9.74 | 9.6199999 | 131903 |
| 1708723800 | 9.68 | 0.03 | 0.31 | 9.65 | 9.75 | 9.57 | 114323 |
| 1708637400 | 9.65 | 0.09 | 0.94 | 9.55 | 9.7899999 | 9.43 | 180680 |
| 1708550940 | 9.56 | 0.12 | 1.27 | 9.47 | 9.59 | 9.42 | 132633 |
| 1708464600 | 9.44 | 0 | 0.00 | 9.44 | 9.48 | 9.42 | 146646 |
| 1708378200 | 9.44 | 0.01 | 0.11 | 9.43 | 9.44 | 9.4 | 81767 |
| 1708119000 | 9.43 | 0.03 | 0.32 | 9.42 | 9.44 | 9.39 | 97298 |
| 1708032600 | 9.4 | -0.01 | -0.11 | 9.42 | 9.45 | 9.39 | 152096 |
| 1707946200 | 9.41 | -0.02 | -0.21 | 9.42 | 9.44 | 9.4 | 41525 |
| 1707514200 | 9.43 | 0 | 0.00 | 9.43 | 9.45 | 9.4 | 88925 |
| 1707427800 | 9.43 | -0.01 | -0.11 | 9.44 | 9.45 | 9.4 | 57976 |
| 1707341400 | 9.44 | -0.02 | -0.21 | 9.45 | 9.47 | 9.4 | 77005 |
| 1707255000 | 9.46 | 0.01 | 0.11 | 9.45 | 9.47 | 9.41 | 100456 |
| 1707168600 | 9.45 | 0.05 | 0.53 | 9.39 | 9.46 | 9.39 | 181039 |
| 1706909400 | 9.4 | 0 | 0.00 | 9.41 | 9.45 | 9.33 | 119859 |
| 1706822940 | 9.4 | -0.1 | -1.05 | 9.49 | 9.49 | 9.34 | 120956 |
| 1706736600 | 9.5 | 0.01 | 0.11 | 9.51 | 9.55 | 9.48 | 143336 |
| 1706650200 | 9.49 | -0.01 | -0.11 | 9.5 | 9.51 | 9.47 | 148319 |
| 1706563800 | 9.5 | -0.01 | -0.11 | 9.5 | 9.53 | 9.47 | 143659 |
| 1706304600 | 9.51 | 0.01 | 0.11 | 9.5 | 9.51 | 9.45 | 230019 |
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
