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 | -0.01 | -0.1 | 10 | 10.3 | 9.83 | 99498 | 10.04581903 | CS |
| 4 | -0.38 | -3.66441658631 | 10.37 | 10.43 | 9.76 | 115953 | 10.11182266 | CS |
| 12 | -0.37 | -3.57142857143 | 10.36 | 11.21 | 8.86 | 169762 | 10.03832829 | CS |
| 26 | 1.16 | 13.1370328426 | 8.83 | 11.21 | 6.88 | 216738 | 9.56725581 | CS |
| 52 | -1.96 | -16.4016736402 | 11.95 | 12.415 | 6.88 | 246173 | 10.09063438 | CS |
| 156 | -1.46 | -12.7510917031 | 11.45 | 14.71 | 6.88 | 209347 | 10.65383605 | CS |
| 260 | -1.46 | -12.7510917031 | 11.45 | 14.71 | 6.88 | 209347 | 10.65383605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 10.03 | 0.1 | 1.01 | 10 | 10.09 | 9.92 | 93837 |
| 1714084500 | 9.93 | -0.06 | -0.60 | 9.8801 | 10.07 | 9.855 | 98998 |
| 1713998100 | 9.99 | 0.01 | 0.10 | 9.92 | 10.015 | 9.83 | 82332 |
| 1713911700 | 9.98 | -0.12 | -1.19 | 10.1 | 10.1225 | 9.95 | 124605 |
| 1713825300 | 10.1 | -0.13 | -1.27 | 10.3 | 10.3 | 10.08 | 81983 |
| 1713566100 | 10.23 | 0.18 | 1.79 | 10 | 10.23 | 9.985 | 108371 |
| 1713479700 | 10.05 | -0.01 | -0.05 | 10.09 | 10.219 | 10.0498 | 106440 |
| 1713393300 | 10.055 | 0.04 | 0.35 | 10.08 | 10.25 | 10.03 | 142910 |
| 1713306900 | 10.02 | 0.04 | 0.40 | 9.97 | 10.09 | 9.91 | 71350 |
| 1713220500 | 9.98 | -0.01 | -0.10 | 10.05 | 10.07 | 9.85 | 111946 |
| 1712961300 | 9.99 | -0.03 | -0.30 | 9.99 | 10.02 | 9.76 | 125433 |
| 1712874900 | 10.02 | -0.05 | -0.50 | 10.09 | 10.09 | 9.95 | 143497 |
| 1712788500 | 10.07 | -0.3 | -2.89 | 10.15 | 10.17 | 9.925 | 188493 |
| 1712702100 | 10.37 | 0.04 | 0.39 | 10.33 | 10.426 | 10.21 | 121436 |
| 1712615700 | 10.33 | 0.2 | 1.97 | 10.17 | 10.345 | 10.1 | 125075 |
| 1712356500 | 10.13 | 0.04 | 0.40 | 10.07 | 10.15 | 9.985 | 90380 |
| 1712270100 | 10.09 | -0.12 | -1.18 | 10.24 | 10.3 | 10.03 | 126829 |
| 1712183700 | 10.21 | -0.01 | -0.10 | 10.14 | 10.25 | 10.12 | 110141 |
| 1712097300 | 10.22 | -0.09 | -0.87 | 10.16 | 10.29 | 10.08 | 109018 |
| 1712010900 | 10.31 | -0.02 | -0.19 | 10.37 | 10.43 | 10.13 | 126381 |
| 1711665300 | 10.33 | 0.09 | 0.88 | 10.14 | 10.46 | 10.13 | 134387 |
| 1711578900 | 10.24 | 0.33 | 3.33 | 9.99 | 10.29 | 9.9375 | 230379 |
| 1711492500 | 9.91 | -0.02 | -0.20 | 9.98 | 10.12 | 9.88 | 109669 |
| 1711406100 | 9.93 | -0.02 | -0.20 | 9.97 | 10.18 | 9.83 | 125741 |
| 1711146900 | 9.95 | -0.14 | -1.39 | 10.09 | 10.22 | 9.85 | 98271 |
| 1711060500 | 10.09 | 0.03 | 0.30 | 10.09 | 10.33 | 10.01 | 130803 |
| 1710974100 | 10.06 | 0.23 | 2.34 | 9.92 | 10.195 | 9.7899999 | 189174 |
| 1710887700 | 9.83 | 0.08 | 0.82 | 9.75 | 10.03 | 9.75 | 136980 |
| 1710801300 | 9.75 | 0.15 | 1.56 | 9.7 | 9.99 | 9.66 | 252290 |
| 1710542100 | 9.6 | -0.28 | -2.83 | 9.8 | 9.92 | 9.49 | 365822 |
| 1710455700 | 9.88 | -0.56 | -5.36 | 10.4 | 10.45 | 9.6908999 | 320941 |
| 1710369300 | 10.44 | 1.3 | 14.22 | 8.86 | 10.52 | 8.86 | 658941 |
| 1710282900 | 9.14 | 0.09 | 0.99 | 9.16 | 9.34 | 8.86 | 248985 |
| 1710196500 | 9.05 | -0.37 | -3.93 | 9.4 | 9.55 | 9.03 | 152962 |
| 1709940900 | 9.42 | 0.11 | 1.18 | 9.42 | 9.695 | 9.27 | 377625 |
| 1709854500 | 9.31 | -0.16 | -1.69 | 9.58 | 9.64 | 9.2899999 | 282695 |
| 1709768100 | 9.47 | -0.14 | -1.46 | 9.74 | 9.78 | 9.44 | 205049 |
| 1709681700 | 9.61 | -0.24 | -2.44 | 9.7899999 | 9.86 | 9.59 | 120601 |
| 1709595300 | 9.85 | -0.06 | -0.61 | 9.9 | 9.94 | 9.78 | 126112 |
| 1709336100 | 9.91 | -0.21 | -2.08 | 10.13 | 10.13 | 9.74 | 139226 |
| 1709249700 | 10.12 | 0.3 | 3.05 | 9.93 | 10.2 | 9.93 | 298886 |
| 1709163300 | 9.82 | -0.02 | -0.20 | 9.75 | 9.9693 | 9.73 | 93270 |
| 1709076900 | 9.84 | 0.35 | 3.63 | 9.51 | 9.89 | 9.51 | 176716 |
| 1708990500 | 9.4949999 | -0.51 | -5.05 | 9.94 | 10.03 | 9.47 | 179836 |
| 1708731300 | 10 | -0.06 | -0.60 | 10.08 | 10.2562 | 9.955 | 214394 |
| 1708644900 | 10.06 | -0.07 | -0.69 | 10.05 | 10.14 | 9.9 | 146474 |
| 1708558500 | 10.13 | -0.26 | -2.50 | 10.28 | 10.43 | 10.09 | 158030 |
| 1708472100 | 10.39 | -0.52 | -4.77 | 10.79 | 10.83 | 10.28 | 210880 |
| 1708126500 | 10.91 | -0.22 | -1.98 | 11.13 | 11.21 | 10.27 | 297738 |
| 1708040100 | 11.13 | 0.43 | 4.02 | 10.77 | 11.205 | 10.77 | 207393 |
| 1707953700 | 10.7 | 0.34 | 3.28 | 10.46 | 10.82 | 10.3763 | 134334 |
| 1707867300 | 10.36 | -0.2 | -1.89 | 10.38 | 10.43 | 10.25 | 127893 |
| 1707780900 | 10.56 | 0.26 | 2.52 | 10.35 | 10.73 | 10.345 | 163664 |
| 1707521700 | 10.3 | 0.21 | 2.08 | 10.18 | 10.32 | 10.08 | 115014 |
| 1707435300 | 10.09 | -0.05 | -0.49 | 10.11 | 10.2699 | 10.04 | 146468 |
| 1707348900 | 10.14 | -0.15 | -1.46 | 10.35 | 10.35 | 10.11 | 112600 |
| 1707262500 | 10.29 | 0.1 | 0.98 | 10.22 | 10.45 | 10.18 | 134844 |
| 1707176100 | 10.19 | -0.39 | -3.69 | 10.54 | 10.54 | 10.18 | 148402 |
| 1706916900 | 10.58 | 0.12 | 1.15 | 10.36 | 10.67 | 10.08 | 164826 |
| 1706830500 | 10.46 | 0.1 | 0.97 | 10.35 | 10.53 | 10.12 | 318346 |
| 1706744100 | 10.36 | -0.41 | -3.81 | 10.78 | 10.88 | 10.34 | 376414 |
| 1706657700 | 10.77 | -0.01 | -0.09 | 10.8 | 10.83 | 10.68 | 171402 |
| 1706571300 | 10.78 | 0.32 | 3.11 | 10.44 | 10.8 | 10.35 | 275515 |
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
