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 | 0.27 | 2.79792746114 | 9.65 | 10.04 | 9.65 | 14943 | 9.90510801 | FU |
| 4 | 0.06 | 0.608519269777 | 9.86 | 10.04 | 9.6 | 22978 | 9.89434219 | FU |
| 12 | -0.22 | -2.16962524655 | 10.14 | 10.2 | 9.24 | 15431 | 9.89607099 | FU |
| 26 | 0.045 | 0.455696202532 | 9.875 | 12 | 9.24 | 10170 | 10.04029902 | FU |
| 52 | -0.86 | -7.97773654917 | 10.78 | 12 | 9.24 | 7010 | 10.22351842 | FU |
| 156 | -1.56 | -13.5888501742 | 11.48 | 12 | 9.24 | 6950 | 10.23076064 | FU |
| 260 | -1.56 | -13.5888501742 | 11.48 | 12 | 9.24 | 6950 | 10.23076064 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746200 | 9.92 | 0.01 | 0.10 | 9.9 | 9.97 | 9.9 | 460 |
| 1718659800 | 9.91 | -0.01 | -0.10 | 9.9 | 9.92 | 9.9 | 407 |
| 1718400600 | 9.92 | 0.01 | 0.10 | 9.93 | 9.93 | 9.9 | 917 |
| 1718314200 | 9.91 | 0.01 | 0.10 | 9.9 | 10.04 | 9.81 | 18440 |
| 1718227800 | 9.9 | -0.06 | -0.60 | 10.02 | 10.02 | 9.9 | 52038 |
| 1718141400 | 9.96 | 0.11 | 1.12 | 9.65 | 10.02 | 9.65 | 2914 |
| 1718055000 | 9.85 | -0.12 | -1.20 | 9.97 | 9.97 | 9.77 | 293 |
| 1717795800 | 9.97 | 0.07 | 0.71 | 9.92 | 9.99 | 9.7 | 1224 |
| 1717709400 | 9.9 | 0.06 | 0.61 | 9.89 | 9.9 | 9.64 | 11461 |
| 1717622940 | 9.84 | -0.05 | -0.51 | 9.89 | 9.89 | 9.71 | 295 |
| 1717536600 | 9.89 | -0.01 | -0.10 | 9.7 | 9.89 | 9.67 | 8871 |
| 1717450200 | 9.9 | -0.01 | -0.10 | 9.91 | 9.99 | 9.64 | 9350 |
| 1717191000 | 9.91 | 0.2 | 2.06 | 9.71 | 9.93 | 9.64 | 280544 |
| 1717018140 | 9.71 | -0.11 | -1.12 | 9.97 | 9.97 | 9.71 | 13601 |
| 1716931740 | 9.82 | 0.08 | 0.82 | 9.64 | 9.83 | 9.64 | 555 |
| 1716845340 | 9.74 | -0.2 | -2.01 | 9.74 | 9.9 | 9.6 | 22502 |
| 1716586200 | 9.94 | -0.07 | -0.70 | 9.86 | 10.02 | 9.6199999 | 11149 |
| 1716499800 | 10.01 | 0.07 | 0.70 | 9.9 | 10.02 | 9.9 | 1106 |
| 1716413340 | 9.94 | -0.03 | -0.30 | 9.99 | 10 | 9.86 | 819 |
| 1716327000 | 9.97 | -0.03 | -0.30 | 9.86 | 9.99 | 9.86 | 96 |
| 1716240600 | 10 | 0.04 | 0.40 | 9.76 | 10.01 | 9.76 | 644 |
| 1715981400 | 9.96 | 0 | 0.00 | 9.96 | 9.97 | 9.89 | 277 |
| 1715895000 | 9.96 | 0.06 | 0.61 | 9.9 | 9.97 | 9.9 | 408 |
| 1715808600 | 9.9 | 0.02 | 0.20 | 9.88 | 9.99 | 9.88 | 76034 |
| 1715722200 | 9.88 | -0.01 | -0.10 | 9.91 | 9.91 | 9.88 | 100558 |
| 1715635800 | 9.89 | 0.01 | 0.10 | 9.97 | 9.98 | 9.89 | 58 |
| 1715376600 | 9.88 | 0 | 0.00 | 9.9 | 9.98 | 9.88 | 642 |
| 1715290140 | 9.88 | -0.1 | -1.00 | 9.96 | 9.96 | 9.88 | 256 |
| 1715203800 | 9.98 | 0.1 | 1.01 | 9.94 | 9.98 | 9.88 | 238 |
| 1715117400 | 9.88 | 0 | 0.00 | 9.9 | 9.9 | 9.7 | 3960 |
| 1715031000 | 9.88 | 0.2 | 2.07 | 9.7 | 9.89 | 9.52 | 4721 |
| 1714771800 | 9.68 | 0 | 0.00 | 9.64 | 9.68 | 9.6199999 | 9491 |
| 1714685400 | 9.68 | -0.2 | -2.02 | 9.9 | 9.9 | 9.6199999 | 8297 |
| 1714512600 | 9.88 | 0.07 | 0.71 | 9.83 | 9.89 | 9.81 | 347 |
| 1714426200 | 9.81 | 0 | 0.00 | 9.81 | 9.83 | 9.81 | 3283 |
| 1714167000 | 9.81 | 0 | 0.00 | 9.83 | 9.83 | 9.74 | 751 |
| 1714080540 | 9.81 | 0.01 | 0.10 | 9.81 | 9.88 | 9.81 | 469 |
| 1713994200 | 9.8 | -0.07 | -0.71 | 9.8699999 | 9.8699999 | 9.6 | 46616 |
| 1713907800 | 9.8699999 | 0.06 | 0.61 | 9.8 | 9.8699999 | 9.66 | 17162 |
| 1713821340 | 9.81 | -0.02 | -0.20 | 9.83 | 9.86 | 9.56 | 13349 |
| 1713562200 | 9.83 | -0.03 | -0.30 | 9.8699999 | 9.8699999 | 9.53 | 4238 |
| 1713475800 | 9.86 | -0.01 | -0.10 | 9.58 | 9.86 | 9.58 | 944 |
| 1713389400 | 9.8699999 | -0.03 | -0.30 | 9.81 | 9.8699999 | 9.49 | 18568 |
| 1713302940 | 9.9 | -0.05 | -0.50 | 9.77 | 9.94 | 9.6199999 | 14924 |
| 1713216600 | 9.95 | 0.05 | 0.51 | 9.7 | 10 | 9.6 | 8239 |
| 1712957400 | 9.9 | 0.03 | 0.30 | 9.7 | 9.99 | 9.7 | 9477 |
| 1712870940 | 9.8699999 | -0.12 | -1.20 | 9.98 | 9.98 | 9.71 | 210 |
| 1712784540 | 9.99 | 0.03 | 0.30 | 9.95 | 9.99 | 9.82 | 2166 |
| 1712698140 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.5 | 6922 |
| 1712611740 | 9.96 | 0.06 | 0.61 | 9.9 | 9.98 | 9.9 | 380 |
| 1712352600 | 9.9 | -0.11 | -1.10 | 9.9 | 9.99 | 9.9 | 911 |
| 1712266140 | 10.01 | 0.02 | 0.20 | 10.01 | 10.04 | 9.9 | 4257 |
| 1712179740 | 9.99 | 0 | 0.00 | 10.01 | 10.15 | 9.96 | 58473 |
| 1712093400 | 9.99 | -0.13 | -1.28 | 10.13 | 10.13 | 9.96 | 714 |
| 1712006940 | 10.12 | -0.07 | -0.69 | 10.19 | 10.2 | 9.24 | 6925 |
| 1711661400 | 10.19 | 0.19 | 1.90 | 10 | 10.2 | 9.98 | 12986 |
| 1711574940 | 10 | -0.18 | -1.77 | 10 | 10.18 | 10 | 4820 |
| 1711488540 | 10.18 | 0.04 | 0.39 | 10.14 | 10.18 | 10.01 | 295 |
| 1711402140 | 10.14 | -0.02 | -0.20 | 10.18 | 10.18 | 10 | 1089 |
| 1711143000 | 10.16 | 0.16 | 1.60 | 10.14 | 10.17 | 10 | 593 |
| 1711056600 | 10 | -0.08 | -0.79 | 10.15 | 10.15 | 9.6 | 557 |
| 1710970200 | 10.08 | -0.13 | -1.27 | 10.21 | 10.21 | 9.9 | 385 |
| 1710883740 | 10.21 | -0.09 | -0.87 | 10.22 | 10.22 | 9.9 | 913 |
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
