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 | -0.1898 | -1.92105263158 | 9.88 | 10.18 | 9.57 | 86434 | 9.89490588 | SP |
| 4 | -1.7898 | -15.5905923345 | 11.48 | 11.48 | 9.57 | 62160 | 10.45380618 | SP |
| 12 | -1.1498 | -10.6070110701 | 10.84 | 12.5338 | 9.57 | 79486 | 11.34139235 | SP |
| 26 | 0.4602 | 4.98591549296 | 9.23 | 12.5338 | 8.63 | 149514 | 10.03283723 | SP |
| 52 | -2.7098 | -21.8532258065 | 12.4 | 13.33 | 8.63 | 138946 | 10.51146443 | SP |
| 156 | -13.2798 | -57.8136700044 | 22.97 | 25.68 | 8.63 | 123742 | 13.94141682 | SP |
| 260 | -4.6898 | -32.6133518776 | 14.38 | 28.45 | 8.63 | 91031 | 15.51525484 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 9.94 | -0.09 | -0.85 | 10.03 | 10.0581 | 9.885 | 189368 |
| 1713911700 | 10.0254 | 0.14 | 1.37 | 9.95 | 10.18 | 9.94 | 64550 |
| 1713825300 | 9.89 | 0.21 | 2.17 | 9.75 | 9.9801 | 9.71 | 89024 |
| 1713566100 | 9.68 | -0.1 | -1.03 | 9.74 | 9.82 | 9.575 | 62864 |
| 1713479700 | 9.7805 | -0.11 | -1.09 | 9.88 | 9.9 | 9.7601 | 26364 |
| 1713393300 | 9.8881 | -0.11 | -1.12 | 10.06 | 10.06 | 9.8802 | 36845 |
| 1713306900 | 10 | -0.25 | -2.44 | 10.0208 | 10.12 | 10 | 47636 |
| 1713220500 | 10.25 | -0.3 | -2.84 | 10.57 | 10.57 | 10.1945 | 69650 |
| 1712961300 | 10.55 | -0.33 | -3.03 | 10.81 | 10.86 | 10.51 | 29347 |
| 1712874900 | 10.88 | 0.04 | 0.37 | 10.9 | 10.97 | 10.7766 | 85160 |
| 1712788500 | 10.84 | -0.34 | -3.04 | 10.78 | 10.8798 | 10.75 | 116532 |
| 1712702100 | 11.18 | 0.31 | 2.85 | 10.96 | 11.18 | 10.96 | 44206 |
| 1712615700 | 10.87 | 0 | 0.00 | 10.89 | 10.92 | 10.81 | 30365 |
| 1712356500 | 10.87 | 0.1 | 0.93 | 10.702 | 10.94 | 10.702 | 41685 |
| 1712270100 | 10.77 | -0.15 | -1.38 | 11.04 | 11.09 | 10.77 | 45540 |
| 1712183700 | 10.9206 | -0.03 | -0.27 | 10.9 | 10.99 | 10.82 | 49749 |
| 1712097300 | 10.95 | -0.41 | -3.61 | 11.04 | 11.04 | 10.92 | 59430 |
| 1712010900 | 11.36 | -0.02 | -0.18 | 11.42 | 11.42 | 11.18 | 50145 |
| 1711665300 | 11.38 | -0.05 | -0.44 | 11.48 | 11.48 | 11.345 | 42576 |
| 1711578900 | 11.43 | 0.23 | 2.05 | 11.34 | 11.43 | 11.13 | 26636 |
| 1711492500 | 11.2 | -0.09 | -0.80 | 11.34 | 11.39 | 11.2 | 30400 |
| 1711406100 | 11.29 | -0.03 | -0.27 | 11.32 | 11.39 | 11.25 | 251013 |
| 1711146900 | 11.32 | -0.14 | -1.22 | 11.47 | 11.47 | 11.26 | 60790 |
| 1711060500 | 11.46 | 0.01 | 0.09 | 11.56 | 11.7 | 11.46 | 30013 |
| 1710974100 | 11.45 | 0.06 | 0.53 | 11.36 | 11.525 | 11.23 | 31175 |
| 1710887700 | 11.39 | 0.04 | 0.35 | 11.31 | 11.4297 | 11.29 | 19214 |
| 1710801300 | 11.35 | -0.12 | -1.05 | 11.5 | 11.5 | 11.34 | 22156 |
| 1710542100 | 11.47 | 0.1 | 0.88 | 11.37 | 11.51 | 11.37 | 53733 |
| 1710455700 | 11.37 | -0.39 | -3.32 | 11.71 | 11.71 | 11.27 | 28280 |
| 1710369300 | 11.76 | 0.14 | 1.20 | 11.62 | 11.84 | 11.6 | 325001 |
| 1710282900 | 11.62 | -0.22 | -1.86 | 11.84 | 11.84 | 11.59 | 43086 |
| 1710196500 | 11.84 | -0.07 | -0.59 | 11.92 | 12.1 | 11.82 | 327940 |
| 1709940900 | 11.91 | -0.01 | -0.08 | 12 | 12.2 | 11.816 | 49095 |
| 1709854500 | 11.92 | -0.03 | -0.25 | 12 | 12.1099 | 11.87 | 452135 |
| 1709768100 | 11.95 | 0.06 | 0.50 | 11.99 | 12 | 11.87 | 73057 |
| 1709681700 | 11.89 | -0.18 | -1.49 | 12.05 | 12.077 | 11.82 | 157267 |
| 1709595300 | 12.07 | -0.22 | -1.79 | 12.4 | 12.4 | 11.95 | 115811 |
| 1709336100 | 12.29 | 0.31 | 2.59 | 12.07 | 12.44 | 12.051 | 78678 |
| 1709249700 | 11.98 | -0.24 | -1.96 | 12.44 | 12.5338 | 11.98 | 129220 |
| 1709163300 | 12.22 | -0.01 | -0.08 | 12.17 | 12.34 | 12.145 | 127366 |
| 1709076900 | 12.23 | 0.53 | 4.53 | 11.84 | 12.27 | 11.77 | 143601 |
| 1708990500 | 11.7 | 0.24 | 2.09 | 11.42 | 11.7 | 11.42 | 38771 |
| 1708731300 | 11.46 | 0 | 0.00 | 11.47 | 11.5499 | 11.41 | 22753 |
| 1708644900 | 11.46 | 0.19 | 1.69 | 11.27 | 11.571 | 11.27 | 26162 |
| 1708558500 | 11.27 | 0.01 | 0.09 | 11.25 | 11.29 | 11.1 | 39893 |
| 1708472100 | 11.26 | -0.17 | -1.49 | 11.32 | 11.43 | 11.16 | 55831 |
| 1708126500 | 11.43 | -0.01 | -0.09 | 11.36 | 11.56 | 11.36 | 53860 |
| 1708040100 | 11.44 | 0.19 | 1.69 | 11.31 | 11.53 | 11.31 | 48170 |
| 1707953700 | 11.25 | 0.36 | 3.31 | 11.03 | 11.26 | 10.97 | 28320 |
| 1707867300 | 10.89 | -0.62 | -5.39 | 11.155 | 11.155 | 10.8101 | 81893 |
| 1707780900 | 11.51 | 0.3 | 2.68 | 11.22 | 11.51 | 11.22 | 52340 |
| 1707521700 | 11.21 | 0.11 | 0.99 | 11.17 | 11.25 | 11.1093 | 52213 |
| 1707435300 | 11.1 | 0.11 | 1.00 | 10.97 | 11.161 | 10.935 | 22045 |
| 1707348900 | 10.99 | -0.19 | -1.70 | 11.12 | 11.12 | 10.92 | 55710 |
| 1707262500 | 11.18 | 0.38 | 3.52 | 10.82 | 11.18 | 10.78 | 56831 |
| 1707176100 | 10.8 | 0.01 | 0.09 | 10.68 | 10.86 | 10.59 | 114134 |
| 1706916900 | 10.79 | -0.16 | -1.46 | 10.81 | 10.8422 | 10.59 | 73278 |
| 1706830500 | 10.95 | 0.2 | 1.86 | 10.84 | 10.9999 | 10.7001 | 31264 |
| 1706744100 | 10.75 | -0.23 | -2.09 | 10.98 | 11.08 | 10.74 | 34648 |
| 1706657700 | 10.98 | -0.25 | -2.23 | 11.16 | 11.18 | 10.98 | 64125 |
| 1706571300 | 11.23 | 0.34 | 3.12 | 10.9 | 11.2401 | 10.78 | 33210 |
| 1706312100 | 10.89 | -0.13 | -1.18 | 11.05 | 11.14 | 10.89 | 34594 |
| 1706225700 | 11.02 | 0.08 | 0.73 | 11.07 | 11.1 | 10.9502 | 25908 |
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
