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 | -0.48 | -4.90296220633 | 9.79 | 9.94 | 9.15 | 657056 | 9.53672728 | FU |
| 4 | -0.54 | -5.48223350254 | 9.85 | 10.14 | 9.15 | 564545 | 9.76469104 | FU |
| 12 | -2.01 | -17.7561837456 | 11.32 | 13.62 | 9.15 | 259829 | 9.94589652 | FU |
| 26 | -1.88900017 | -16.8675787242 | 11.19900017 | 13.62 | 9.15 | 122108 | 9.95453743 | FU |
| 52 | -1.64000016 | -14.9771701921 | 10.95000016 | 13.62 | 9.15 | 61030 | 9.96747408 | FU |
| 156 | -2.69000018 | -22.4166678304 | 12.00000018 | 15.00000022 | 9.15 | 27868 | 10.08079788 | FU |
| 260 | -2.69000018 | -22.4166678304 | 12.00000018 | 15.00000022 | 9.15 | 27868 | 10.08079788 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 9.31 | -0.04 | -0.43 | 9.2899999 | 9.53 | 9.25 | 481109 |
| 1714167000 | 9.35 | -0.13 | -1.37 | 9.42 | 9.47 | 9.15 | 1029031 |
| 1714080540 | 9.48 | -0.02 | -0.21 | 9.47 | 9.49 | 9.3699999 | 438556 |
| 1713994200 | 9.5 | -0.16 | -1.66 | 9.67 | 9.74 | 9.41 | 557253 |
| 1713907800 | 9.66 | -0.11 | -1.13 | 9.71 | 9.7899999 | 9.6199999 | 513942 |
| 1713821340 | 9.77 | -0.02 | -0.20 | 9.7899999 | 9.94 | 9.71 | 746498 |
| 1713562200 | 9.7899999 | 0.08 | 0.82 | 9.7 | 9.8699999 | 9.63 | 351852 |
| 1713475800 | 9.71 | 0.06 | 0.62 | 9.6 | 9.81 | 9.55 | 466588 |
| 1713389400 | 9.65 | -0.2 | -2.03 | 9.8 | 9.85 | 9.6 | 380540 |
| 1713302940 | 9.85 | -0.06 | -0.61 | 9.88 | 9.94 | 9.74 | 254480 |
| 1713216600 | 9.91 | -0.08 | -0.80 | 10.03 | 10.08 | 9.91 | 816482 |
| 1712957400 | 9.99 | 0.1 | 1.01 | 9.89 | 10.05 | 9.88 | 365883 |
| 1712870940 | 9.89 | 0.02 | 0.20 | 9.8699999 | 10 | 9.86 | 222028 |
| 1712784540 | 9.8699999 | -0.17 | -1.69 | 9.91 | 10.03 | 9.84 | 233053 |
| 1712698140 | 10.04 | -0.03 | -0.30 | 10.06 | 10.06 | 9.9 | 230640 |
| 1712611740 | 10.07 | 0.03 | 0.30 | 9.99 | 10.08 | 9.95 | 273688 |
| 1712352600 | 10.04 | 0.25 | 2.55 | 9.8 | 10.08 | 9.78 | 1076697 |
| 1712266140 | 9.7899999 | 0.06 | 0.62 | 9.76 | 9.83 | 9.72 | 212124 |
| 1712179740 | 9.73 | -0.07 | -0.71 | 9.83 | 9.9 | 9.7 | 357703 |
| 1712093400 | 9.8 | 0 | 0.00 | 9.8 | 9.95 | 9.77 | 327577 |
| 1712006940 | 9.8 | -0.02 | -0.20 | 9.85 | 10.14 | 9.69 | 2436283 |
| 1711661400 | 9.82 | -0.05 | -0.51 | 9.83 | 9.85 | 9.75 | 148977 |
| 1711574940 | 9.8699999 | -0.13 | -1.30 | 10.02 | 10.04 | 9.71 | 241215 |
| 1711488540 | 10 | -0.08 | -0.79 | 10.09 | 10.09 | 9.96 | 169175 |
| 1711402140 | 10.08 | 0.01 | 0.10 | 10.09 | 10.1 | 9.93 | 281951 |
| 1711143000 | 10.07 | 0.04 | 0.40 | 10.03 | 10.1 | 10 | 196741 |
| 1711056600 | 10.03 | -0.09 | -0.89 | 10 | 10.11 | 10 | 347656 |
| 1710970200 | 10.12 | 0.12 | 1.20 | 9.99 | 10.12 | 9.96 | 163722 |
| 1710883740 | 10 | -0.02 | -0.20 | 10.02 | 10.05 | 9.94 | 192695 |
| 1710797400 | 10.02 | -0.08 | -0.79 | 10.08 | 10.08 | 9.95 | 131061 |
| 1710538200 | 10.1 | -0.5 | -4.72 | 10.07 | 10.16 | 9.45 | 516504 |
| 1710451740 | 10.6 | -0.38 | -3.46 | 10.95 | 11.05 | 10.35 | 7916 |
| 1710365400 | 10.98 | -0.19 | -1.70 | 11.15 | 11.18 | 10.98 | 22504 |
| 1710278940 | 11.17 | -0.03 | -0.27 | 11.25 | 11.3 | 11.02 | 33897 |
| 1710192600 | 11.2 | 0 | 0.00 | 11.3 | 11.43 | 11.17 | 20127 |
| 1709933400 | 11.2 | 0.03 | 0.27 | 11.3 | 11.53 | 11.19 | 150232 |
| 1709847000 | 11.17 | -0.09 | -0.80 | 11.34 | 11.66 | 11.16 | 37398 |
| 1709760540 | 11.26 | 0.25 | 2.27 | 11.04 | 11.42 | 11.04 | 59304 |
| 1709674200 | 11.01 | -0.53 | -4.59 | 11.54 | 11.54 | 11.01 | 33292 |
| 1709587740 | 11.54 | 0.15 | 1.32 | 11.5 | 12.01 | 11.07 | 98190 |
| 1709328600 | 11.39 | -0.38 | -3.23 | 11.76 | 12.12 | 11.34 | 118887 |
| 1709242200 | 11.77 | 0.04 | 0.34 | 11.73 | 12.81 | 11.3 | 62686 |
| 1709155800 | 11.73 | -0.04 | -0.34 | 11.77 | 12.3 | 10.79 | 45112 |
| 1709069400 | 11.77 | -0.25 | -2.08 | 12.06 | 12.89 | 11.51 | 85982 |
| 1708983000 | 12.02 | -0.21 | -1.72 | 12.23 | 13.62 | 11.95 | 37357 |
| 1708723800 | 12.23 | -0.02 | -0.16 | 12.2 | 12.97 | 11.75 | 92322 |
| 1708637400 | 12.25 | 0.1 | 0.82 | 12.1 | 12.5 | 11.81 | 35730 |
| 1708550940 | 12.15 | 0.2 | 1.67 | 12.15 | 12.36 | 11.91 | 19520 |
| 1708464600 | 11.95 | -0.55 | -4.40 | 12.3 | 12.47 | 11.66 | 21706 |
| 1708378200 | 12.5 | 0.5 | 4.17 | 12.95 | 12.95 | 11.66 | 21851 |
| 1708119000 | 12 | 0.23 | 1.95 | 11.77 | 13 | 11.58 | 23690 |
| 1708032600 | 11.77 | 0.23 | 1.99 | 11.5 | 11.95 | 11.45 | 11894 |
| 1707946200 | 11.54 | -0.46 | -3.83 | 12 | 12 | 11.3 | 14237 |
| 1707514200 | 12 | 0.95 | 8.60 | 11.28 | 12.23 | 11 | 41022 |
| 1707427800 | 11.05 | -0.15 | -1.34 | 11.19 | 11.51 | 10.95 | 11057 |
| 1707341400 | 11.2 | 0.05 | 0.45 | 11.38 | 11.88 | 11 | 13693 |
| 1707255000 | 11.15 | 0.05 | 0.45 | 11.33 | 11.4 | 10.95 | 4723 |
| 1707168600 | 11.1 | 0.01 | 0.09 | 11.32 | 11.45 | 10.8 | 5348 |
| 1706909400 | 11.09 | 0.53 | 5.02 | 10.88 | 11.12 | 10.75 | 3023 |
| 1706822940 | 10.56 | 0.34 | 3.33 | 10.25 | 11.18 | 10.25 | 5682 |
| 1706736600 | 10.22 | -1.5 | -12.80 | 11.69 | 11.9 | 10.22 | 10873 |
| 1706650200 | 11.72 | -0.13 | -1.10 | 11.85 | 11.9 | 11.63 | 2573 |
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
