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 | -0.03 | -0.318133616119 | 9.43 | 9.49 | 9.32 | 59359 | 9.41114297 | FU |
| 4 | 0 | 0 | 9.4 | 9.69 | 9.3 | 70477 | 9.46695314 | FU |
| 12 | 0.06 | 0.642398286938 | 9.34 | 9.79 | 9.2 | 51952 | 9.44194505 | FU |
| 26 | -0.29 | -2.99277605779 | 9.69 | 9.81 | 9.2 | 37759 | 9.4363123 | FU |
| 52 | 0.01 | 0.10649627263 | 9.39 | 10.2 | 9.2 | 29008 | 9.53224331 | FU |
| 156 | -0.6 | -6 | 10 | 10.49 | 9.02 | 26607 | 9.70436526 | FU |
| 260 | -0.6 | -6 | 10 | 10.49 | 9.02 | 26607 | 9.70436526 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 9.4 | 0 | 0.00 | 9.39 | 9.43 | 9.32 | 61518 |
| 1713907800 | 9.4 | -0.01 | -0.11 | 9.42 | 9.46 | 9.32 | 84831 |
| 1713821340 | 9.41 | -0.02 | -0.21 | 9.42 | 9.43 | 9.3699999 | 40779 |
| 1713562200 | 9.43 | 0.05 | 0.53 | 9.36 | 9.45 | 9.36 | 52737 |
| 1713475800 | 9.38 | -0.07 | -0.74 | 9.45 | 9.45 | 9.34 | 65788 |
| 1713389400 | 9.45 | 0 | 0.00 | 9.43 | 9.49 | 9.39 | 52661 |
| 1713302940 | 9.45 | -0.01 | -0.11 | 9.45 | 9.49 | 9.42 | 45322 |
| 1713216600 | 9.46 | 0.01 | 0.11 | 9.47 | 9.49 | 9.43 | 29398 |
| 1712957400 | 9.45 | 0.03 | 0.32 | 9.48 | 9.49 | 9.45 | 31125 |
| 1712870940 | 9.42 | -0.02 | -0.21 | 9.53 | 9.53 | 9.38 | 38475 |
| 1712784540 | 9.44 | -0.06 | -0.63 | 9.5399999 | 9.55 | 9.4 | 56513 |
| 1712698140 | 9.5 | -0.04 | -0.42 | 9.55 | 9.61 | 9.42 | 38745 |
| 1712611740 | 9.5399999 | -0.02 | -0.21 | 9.58 | 9.64 | 9.45 | 13497 |
| 1712352600 | 9.56 | 0.17 | 1.81 | 9.44 | 9.69 | 9.38 | 467184 |
| 1712266140 | 9.39 | -0.05 | -0.53 | 9.4 | 9.43 | 9.36 | 27513 |
| 1712179740 | 9.44 | 0.09 | 0.96 | 9.35 | 9.46 | 9.34 | 10736 |
| 1712093400 | 9.35 | -0.03 | -0.32 | 9.3699999 | 9.38 | 9.3 | 100497 |
| 1712006940 | 9.38 | -0.1 | -1.05 | 9.43 | 9.43 | 9.32 | 70331 |
| 1711661400 | 9.48 | 0.12 | 1.28 | 9.36 | 9.59 | 9.36 | 66765 |
| 1711574940 | 9.36 | -0.05 | -0.53 | 9.4 | 9.4 | 9.36 | 46165 |
| 1711488540 | 9.41 | 0.05 | 0.53 | 9.38 | 9.45 | 9.35 | 32365 |
| 1711402140 | 9.36 | 0.02 | 0.21 | 9.38 | 9.38 | 9.34 | 49019 |
| 1711143000 | 9.34 | -0.02 | -0.21 | 9.4 | 9.43 | 9.33 | 45853 |
| 1711056600 | 9.36 | -0.03 | -0.32 | 9.4 | 9.45 | 9.34 | 54264 |
| 1710970200 | 9.39 | -0.05 | -0.53 | 9.36 | 9.42 | 9.32 | 18060 |
| 1710883740 | 9.44 | 0.08 | 0.85 | 9.36 | 9.7 | 9.35 | 148943 |
| 1710797400 | 9.36 | -0.03 | -0.32 | 9.39 | 9.39 | 9.34 | 28426 |
| 1710538200 | 9.39 | 0.04 | 0.43 | 9.3699999 | 9.39 | 9.31 | 29618 |
| 1710451740 | 9.35 | 0.02 | 0.21 | 9.39 | 9.39 | 9.31 | 18818 |
| 1710365400 | 9.33 | 0 | 0.00 | 9.33 | 9.38 | 9.32 | 38206 |
| 1710278940 | 9.33 | -0.01 | -0.11 | 9.38 | 9.38 | 9.32 | 34496 |
| 1710192600 | 9.34 | -0.01 | -0.11 | 9.35 | 9.4 | 9.33 | 20614 |
| 1709933400 | 9.35 | -0.01 | -0.11 | 9.36 | 9.38 | 9.32 | 14545 |
| 1709847000 | 9.36 | -0.01 | -0.11 | 9.3699999 | 9.4 | 9.28 | 45424 |
| 1709760540 | 9.3699999 | 0.05 | 0.54 | 9.34 | 9.38 | 9.27 | 77766 |
| 1709674200 | 9.32 | 0.07 | 0.76 | 9.25 | 9.39 | 9.25 | 32937 |
| 1709587740 | 9.25 | -0.21 | -2.22 | 9.48 | 9.48 | 9.24 | 168845 |
| 1709328600 | 9.46 | -0.09 | -0.94 | 9.49 | 9.55 | 9.43 | 30837 |
| 1709242200 | 9.55 | -0.02 | -0.21 | 9.6 | 9.78 | 9.51 | 47164 |
| 1709155800 | 9.57 | 0 | 0.00 | 9.57 | 9.69 | 9.49 | 33704 |
| 1709069400 | 9.57 | -0.05 | -0.52 | 9.7 | 9.77 | 9.5 | 44628 |
| 1708983000 | 9.6199999 | -0.08 | -0.82 | 9.7 | 9.72 | 9.58 | 49844 |
| 1708723800 | 9.7 | -0.01 | -0.10 | 9.71 | 9.72 | 9.64 | 30480 |
| 1708637400 | 9.71 | 0.25 | 2.64 | 9.48 | 9.78 | 9.48 | 68732 |
| 1708550940 | 9.46 | -0.09 | -0.94 | 9.55 | 9.6 | 9.4 | 30501 |
| 1708464600 | 9.55 | 0.02 | 0.21 | 9.51 | 9.6 | 9.48 | 40507 |
| 1708378200 | 9.53 | 0.08 | 0.85 | 9.45 | 9.56 | 9.34 | 30114 |
| 1708119000 | 9.45 | -0.04 | -0.42 | 9.49 | 9.57 | 9.35 | 16478 |
| 1708032600 | 9.49 | -0.06 | -0.63 | 9.5399999 | 9.7899999 | 9.41 | 25076 |
| 1707946200 | 9.55 | 0.2 | 2.14 | 9.35 | 9.66 | 9.28 | 40224 |
| 1707514200 | 9.35 | 0.01 | 0.11 | 9.4 | 9.4 | 9.2899999 | 18215 |
| 1707427800 | 9.34 | 0.06 | 0.65 | 9.28 | 9.36 | 9.27 | 24092 |
| 1707341400 | 9.28 | -0.05 | -0.54 | 9.33 | 9.3699999 | 9.28 | 14332 |
| 1707255000 | 9.33 | 0.01 | 0.11 | 9.32 | 9.35 | 9.26 | 12055 |
| 1707168600 | 9.32 | 0.02 | 0.22 | 9.3 | 9.35 | 9.26 | 31567 |
| 1706909400 | 9.3 | 0.02 | 0.22 | 9.32 | 9.32 | 9.2 | 31966 |
| 1706822940 | 9.28 | -0.2 | -2.11 | 9.34 | 9.35 | 9.25 | 42772 |
| 1706736600 | 9.48 | 0.12 | 1.28 | 9.34 | 9.5 | 9.34 | 100739 |
| 1706650200 | 9.36 | -0.03 | -0.32 | 9.45 | 9.45 | 9.34 | 24519 |
| 1706563800 | 9.39 | -0.03 | -0.32 | 9.41 | 9.46 | 9.35 | 30854 |
| 1706304600 | 9.42 | -0.01 | -0.11 | 9.43 | 9.48 | 9.33 | 46492 |
| 1706218200 | 9.43 | 0.05 | 0.53 | 9.39 | 9.48 | 9.38 | 35018 |
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
