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 | -0.06 | -0.641025641026 | 9.36 | 9.5 | 9.02 | 55884 | 9.32212097 | FU |
| 4 | 0.07589967 | 0.822840898132 | 9.22410033 | 139 | 8.72859631 | 29116 | 12.79868581 | FU |
| 12 | 0.30833368 | 3.42910500709 | 8.99166632 | 139 | 8.31834029 | 13333 | 11.78209719 | FU |
| 26 | 0.8484597 | 10.0391132253 | 8.4515403 | 139 | 8.24508029 | 7976 | 11.1512861 | FU |
| 52 | 0.97499971 | 11.7117078203 | 8.32500029 | 139 | 7.76289627 | 7853 | 10.82832475 | FU |
| 156 | 0.97499971 | 11.7117078203 | 8.32500029 | 139 | 7.76289627 | 7853 | 10.82832475 | FU |
| 260 | 0.97499971 | 11.7117078203 | 8.32500029 | 139 | 7.76289627 | 7853 | 10.82832475 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647000 | 9.3 | -0.07 | -0.75 | 9.4 | 9.4 | 9.02 | 42077 |
| 1720560540 | 9.3699999 | -0.02 | -0.21 | 9.4 | 9.4 | 9.2899999 | 44247 |
| 1720474200 | 9.39 | 0.09 | 0.97 | 9.3 | 9.39 | 9.3 | 44681 |
| 1720215000 | 9.3 | 0.05 | 0.54 | 9.27 | 9.5 | 9.23 | 83592 |
| 1720128540 | 9.25 | -0.09 | -0.96 | 9.3 | 9.33 | 9.21 | 57928 |
| 1720042200 | 9.34 | 0 | 0.00 | 9.36 | 9.45 | 9.21 | 48971 |
| 1719955800 | 9.34 | -0.05 | -0.53 | 9.39 | 9.57 | 9.3 | 94739 |
| 1719869400 | 9.39 | 0.22 | 2.40 | 9.19 | 9.39 | 9.15 | 74689 |
| 1719610200 | 9.17 | -129.83 | -93.40 | 9.4 | 10.25 | 8.74 | 96497 |
| 1719523800 | 139 | 0.25 | 0.18 | 137.5 | 139 | 137.5 | 2544 |
| 1719437400 | 138.75 | 0.75 | 0.54 | 138 | 138.78 | 136.97 | 2553 |
| 1719351000 | 138 | 1.09 | 0.80 | 136.91999 | 138 | 136.16 | 3680 |
| 1719264600 | 136.91 | 2.92 | 2.18 | 135.66 | 136.91 | 134.5 | 2089 |
| 1719005400 | 133.99 | -0.48 | -0.36 | 134.74 | 135.97999 | 133.61 | 2423 |
| 1718918940 | 134.47 | 125.67 | 1,428.79 | 134 | 135.69 | 132.35 | 2692 |
| 1718832540 | 8.7958623 | -0.06 | -0.68 | 8.8744503 | 9.0502743 | 8.7718863 | 25975 |
| 1718746200 | 8.8564683 | -0.13 | -1.50 | 9.1208703 | 9.1208703 | 8.8564683 | 56231 |
| 1718659800 | 8.9910003 | -0.19 | -2.02 | 9.0642603 | 9.1175403 | 8.7991923 | 31036 |
| 1718400600 | 9.1761483 | 0.25 | 2.74 | 8.9776803 | 9.2260983 | 8.7938643 | 94159 |
| 1718314200 | 8.9310603 | -0.07 | -0.78 | 9.0016563 | 9.1341903 | 8.7285963 | 89849 |
| 1718227800 | 9.0009903 | -0.19 | -2.07 | 9.2241003 | 9.2407503 | 9.0009903 | 17972 |
| 1718141400 | 9.1908003 | 0.31 | 3.50 | 8.8791123 | 9.2241003 | 8.8784463 | 137147 |
| 1718055000 | 8.8797783 | 0.11 | 1.24 | 8.8378203 | 8.9097483 | 8.7712203 | 88618 |
| 1717795800 | 8.7712203 | -0.09 | -0.98 | 8.8571343 | 8.8571343 | 8.7652263 | 34219 |
| 1717709400 | 8.8578003 | 0.07 | 0.78 | 8.8071843 | 8.8578003 | 8.7246003 | 39984 |
| 1717622940 | 8.7892023 | 0.03 | 0.36 | 8.7758823 | 8.8105143 | 8.7112803 | 40840 |
| 1717536600 | 8.7579003 | 0.05 | 0.54 | 8.7579003 | 8.8111803 | 8.6247003 | 53003 |
| 1717450200 | 8.7112803 | -0.08 | -0.91 | 8.7905343 | 8.9210703 | 8.6520063 | 111786 |
| 1717191000 | 8.7912003 | 0 | 0.01 | 8.7905343 | 8.7912003 | 8.6633283 | 46981 |
| 1717018140 | 8.7905343 | 0 | 0.00 | 8.7892023 | 8.7912003 | 8.6626623 | 64024 |
| 1716931740 | 8.7905343 | 0.1 | 1.14 | 8.7092823 | 8.8578003 | 8.6913003 | 64099 |
| 1716845340 | 8.6913003 | -0.02 | -0.21 | 8.7279303 | 8.7778803 | 8.6913003 | 90135 |
| 1716586200 | 8.7092823 | 0.02 | 0.21 | 8.7086163 | 8.7885363 | 8.6913003 | 92447 |
| 1716499800 | 8.6913003 | -0.01 | -0.15 | 8.6846403 | 8.7172743 | 8.6586663 | 65390 |
| 1716413340 | 8.7046203 | 0.05 | 0.54 | 8.6846403 | 8.7246003 | 8.6580003 | 92402 |
| 1716327000 | 8.6580003 | -0.01 | -0.15 | 8.6713203 | 8.7246003 | 8.6553363 | 59399 |
| 1716240600 | 8.6713203 | 0 | 0.02 | 8.6699883 | 8.7712203 | 8.6520063 | 62072 |
| 1715981400 | 8.6693223 | -0.04 | -0.50 | 8.7252663 | 8.7325923 | 8.6666583 | 65525 |
| 1715895000 | 8.7126123 | -0.15 | -1.74 | 8.7552363 | 8.9843403 | 8.6580003 | 64594 |
| 1715808600 | 8.8664583 | 0.17 | 1.94 | 8.7912003 | 8.8664583 | 8.6979603 | 97882 |
| 1715722200 | 8.6979603 | 0.01 | 0.08 | 8.7086163 | 8.7912003 | 8.6913003 | 63408 |
| 1715635800 | 8.6906343 | -0.09 | -0.99 | 8.7778803 | 8.7778803 | 8.6779803 | 82732 |
| 1715376600 | 8.7778803 | 0.09 | 1.07 | 8.7179403 | 8.7778803 | 8.7179403 | 29684 |
| 1715290140 | 8.6853063 | 0.01 | 0.15 | 8.6746503 | 8.7579003 | 8.6746503 | 18393 |
| 1715203800 | 8.6726523 | -0.09 | -0.98 | 8.7585663 | 8.7585663 | 8.6247003 | 71846 |
| 1715117400 | 8.7585663 | 0 | 0.00 | 8.7585663 | 8.7585663 | 8.6586663 | 60360 |
| 1715031000 | 8.7585663 | 0.07 | 0.77 | 8.6913003 | 8.7585663 | 8.6913003 | 56531 |
| 1714771800 | 8.6913003 | -0.03 | -0.38 | 8.7605643 | 8.7605643 | 8.6913003 | 35720 |
| 1714685400 | 8.7246003 | 0.05 | 0.53 | 8.6786463 | 8.7592323 | 8.6513403 | 67987 |
| 1714512600 | 8.6786463 | 0.15 | 1.73 | 8.5314603 | 8.6793123 | 8.5261323 | 64639 |
| 1714426200 | 8.5314603 | 0.21 | 2.48 | 8.3263322 | 8.5481103 | 8.3263322 | 129924 |
| 1714167000 | 8.3250002 | -0.07 | -0.79 | 8.3889362 | 8.4215702 | 8.3183402 | 151336 |
| 1714080540 | 8.3916002 | -0.09 | -1.06 | 8.4815102 | 8.4815102 | 8.3269982 | 104249 |
| 1713994200 | 8.4815102 | -0.02 | -0.24 | 8.5834083 | 8.5834083 | 8.4249002 | 135855 |
| 1713907800 | 8.5014902 | -0.02 | -0.20 | 8.5148103 | 8.5148103 | 8.3256662 | 93558 |
| 1713821340 | 8.5181403 | -0.14 | -1.62 | 8.5914003 | 8.5914003 | 8.4275642 | 179189 |
| 1713562200 | 8.6580003 | 0 | 0.00 | 8.6593323 | 8.7505743 | 8.6247003 | 43228 |
| 1713475800 | 8.6580003 | -0.27 | -2.99 | 8.7912003 | 8.8911003 | 8.6580003 | 53348 |
| 1713389400 | 8.9244003 | 0.04 | 0.45 | 8.9916663 | 8.9916663 | 8.7246003 | 54909 |
| 1713302940 | 8.8844403 | -0.23 | -2.53 | 9.1575003 | 9.1575003 | 8.7912003 | 32552 |
| 1713216600 | 9.1148763 | -0.04 | -0.46 | 9.2547363 | 9.2547363 | 8.6873043 | 152102 |
| 1712957400 | 9.1568343 | -0.03 | -0.37 | 9.1934643 | 9.2620623 | 9.0909003 | 44414 |
| 1712870940 | 9.1908003 | 0.01 | 0.08 | 9.2021223 | 9.3113463 | 9.1708203 | 44324 |
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
