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 | -0.12 | -1.2012012012 | 9.99 | 10 | 9.79 | 132390 | 9.91737575 | FU |
| 4 | -0.23 | -2.27722772277 | 10.1 | 10.19 | 9.79 | 210189 | 9.99814254 | FU |
| 12 | -0.27 | -2.66272189349 | 10.14 | 10.4 | 9.79 | 213453 | 10.11337856 | FU |
| 26 | 0.37 | 3.89473684211 | 9.5 | 10.4 | 9.45 | 236595 | 10.07764632 | FU |
| 52 | 0.68 | 7.39934711643 | 9.19 | 10.4 | 9.14 | 236149 | 9.83465238 | FU |
| 156 | 0.67091974 | 7.29333499695 | 9.19908026 | 10.4 | 8.4 | 190807 | 9.6700937 | FU |
| 260 | 0.67091974 | 7.29333499695 | 9.19908026 | 10.4 | 8.4 | 190807 | 9.6700937 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746200 | 9.8699999 | -0.07 | -0.70 | 9.92 | 9.94 | 9.85 | 122492 |
| 1718659800 | 9.94 | -0.01 | -0.10 | 9.97 | 9.98 | 9.86 | 149455 |
| 1718400600 | 9.95 | 0.12 | 1.22 | 9.83 | 9.97 | 9.83 | 114984 |
| 1718314200 | 9.83 | -0.1 | -1.01 | 9.95 | 9.97 | 9.7899999 | 159077 |
| 1718227800 | 9.93 | -0.03 | -0.30 | 9.96 | 9.98 | 9.89 | 113203 |
| 1718141400 | 9.96 | -0.02 | -0.20 | 9.99 | 10 | 9.93 | 125229 |
| 1718055000 | 9.98 | -0.18 | -1.77 | 10.07 | 10.07 | 9.94 | 201608 |
| 1717795800 | 10.16 | 0 | 0.00 | 10.16 | 10.17 | 10.12 | 175847 |
| 1717709400 | 10.16 | 0.01 | 0.10 | 10.16 | 10.19 | 10.13 | 182602 |
| 1717622940 | 10.15 | 0.06 | 0.59 | 10.09 | 10.19 | 10 | 203833 |
| 1717536600 | 10.09 | -0.03 | -0.30 | 10.11 | 10.11 | 10.06 | 100501 |
| 1717450200 | 10.12 | 0.02 | 0.20 | 10.11 | 10.14 | 10.07 | 138809 |
| 1717191000 | 10.1 | 0.03 | 0.30 | 10.07 | 10.11 | 10.03 | 181180 |
| 1717018140 | 10.07 | 0.07 | 0.70 | 10 | 10.09 | 9.95 | 145268 |
| 1716931740 | 10 | 0.09 | 0.91 | 9.91 | 10.03 | 9.88 | 219407 |
| 1716845340 | 9.91 | -0.03 | -0.30 | 9.93 | 9.99 | 9.81 | 848544 |
| 1716586200 | 9.94 | -0.02 | -0.20 | 9.97 | 9.98 | 9.93 | 167334 |
| 1716499800 | 9.96 | -0.04 | -0.40 | 10.01 | 10.03 | 9.96 | 258700 |
| 1716413340 | 10 | -0.02 | -0.20 | 10.02 | 10.03 | 10 | 200582 |
| 1716327000 | 10.02 | -0.08 | -0.79 | 10.1 | 10.1 | 10 | 307423 |
| 1716240600 | 10.1 | 0.05 | 0.50 | 10.06 | 10.12 | 10.04 | 196799 |
| 1715981400 | 10.05 | 0.06 | 0.60 | 10.02 | 10.09 | 9.99 | 249778 |
| 1715895000 | 9.99 | 0 | 0.00 | 10.01 | 10.04 | 9.99 | 235175 |
| 1715808600 | 9.99 | 0 | 0.00 | 10.01 | 10.03 | 9.95 | 253252 |
| 1715722200 | 9.99 | -0.04 | -0.40 | 10.05 | 10.08 | 9.97 | 264979 |
| 1715635800 | 10.03 | -0.12 | -1.18 | 10.13 | 10.15 | 10.02 | 249379 |
| 1715376600 | 10.15 | 0.04 | 0.40 | 10.15 | 10.19 | 10.11 | 193774 |
| 1715290140 | 10.11 | -0.17 | -1.65 | 10.17 | 10.17 | 10.1 | 126174 |
| 1715203800 | 10.28 | 0.09 | 0.88 | 10.17 | 10.28 | 10.14 | 179377 |
| 1715117400 | 10.19 | -0.01 | -0.10 | 10.2 | 10.2 | 10.12 | 182956 |
| 1715031000 | 10.2 | -0.08 | -0.78 | 10.25 | 10.27 | 10.11 | 195389 |
| 1714771800 | 10.28 | 0.19 | 1.88 | 10.1 | 10.28 | 10.03 | 471246 |
| 1714685400 | 10.09 | -0.13 | -1.27 | 10.21 | 10.22 | 10 | 284019 |
| 1714512600 | 10.22 | -0.01 | -0.10 | 10.23 | 10.27 | 10.15 | 177429 |
| 1714426200 | 10.23 | 0.06 | 0.59 | 10.2 | 10.27 | 10.15 | 185237 |
| 1714167000 | 10.17 | 0.04 | 0.39 | 10.12 | 10.26 | 10.09 | 151866 |
| 1714080540 | 10.13 | 0.03 | 0.30 | 10.09 | 10.16 | 10.06 | 165477 |
| 1713994200 | 10.1 | 0.01 | 0.10 | 10.07 | 10.14 | 10 | 180651 |
| 1713907800 | 10.09 | 0.09 | 0.90 | 9.97 | 10.13 | 9.96 | 241431 |
| 1713821340 | 10 | -0.14 | -1.38 | 10.14 | 10.19 | 9.99 | 385893 |
| 1713562200 | 10.14 | 0.06 | 0.60 | 10.12 | 10.2 | 10.05 | 201412 |
| 1713475800 | 10.08 | -0.14 | -1.37 | 10.23 | 10.24 | 10.06 | 214954 |
| 1713389400 | 10.22 | -0.04 | -0.39 | 10.25 | 10.26 | 10.18 | 157928 |
| 1713302940 | 10.26 | -0.03 | -0.29 | 10.27 | 10.28 | 10.18 | 169961 |
| 1713216600 | 10.29 | 0.01 | 0.10 | 10.28 | 10.29 | 10.23 | 208512 |
| 1712957400 | 10.28 | 0 | 0.00 | 10.28 | 10.29 | 10.23 | 193775 |
| 1712870940 | 10.28 | 0.06 | 0.59 | 10.23 | 10.28 | 10.21 | 139373 |
| 1712784540 | 10.22 | -0.07 | -0.68 | 10.28 | 10.29 | 10.2 | 141782 |
| 1712698140 | 10.29 | 0.03 | 0.29 | 10.26 | 10.29 | 10.24 | 167216 |
| 1712611740 | 10.26 | -0.1 | -0.97 | 10.27 | 10.29 | 10.15 | 220358 |
| 1712352600 | 10.36 | 0.01 | 0.10 | 10.35 | 10.4 | 10.26 | 234397 |
| 1712266140 | 10.35 | 0.06 | 0.58 | 10.37 | 10.38 | 10.3 | 195084 |
| 1712179740 | 10.29 | 0.07 | 0.68 | 10.28 | 10.39 | 10.25 | 228859 |
| 1712093400 | 10.22 | 0.03 | 0.29 | 10.19 | 10.26 | 10.15 | 223641 |
| 1712006940 | 10.19 | -0.05 | -0.49 | 10.23 | 10.25 | 10.11 | 424221 |
| 1711661400 | 10.24 | 0.04 | 0.39 | 10.2 | 10.25 | 10.18 | 136045 |
| 1711574940 | 10.2 | 0.02 | 0.20 | 10.18 | 10.24 | 10.13 | 137824 |
| 1711488540 | 10.18 | 0.04 | 0.39 | 10.14 | 10.2 | 10.11 | 207608 |
| 1711402140 | 10.14 | -0.04 | -0.39 | 10.15 | 10.17 | 10.1 | 203949 |
| 1711143000 | 10.18 | 0.14 | 1.39 | 10.06 | 10.21 | 10.03 | 490014 |
| 1711056600 | 10.04 | -0.09 | -0.89 | 10.13 | 10.15 | 10.03 | 245624 |
| 1710970200 | 10.13 | 0.13 | 1.30 | 10.02 | 10.15 | 10 | 299489 |
| 1710883740 | 10 | -0.03 | -0.30 | 10.04 | 10.07 | 9.99 | 293921 |
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
