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 | 0.44 | 3.97111913357 | 11.08 | 11.805 | 10.97 | 4420564 | 11.50690057 | CS |
| 4 | -0.36 | -3.0303030303 | 11.88 | 11.91 | 10.41 | 4475131 | 11.13418836 | CS |
| 12 | -0.88 | -7.09677419355 | 12.4 | 13.3 | 10.41 | 4213210 | 11.84654801 | CS |
| 26 | 2.26 | 24.4060475162 | 9.26 | 13.3 | 9.015 | 4246821 | 11.61157907 | CS |
| 52 | -0.33 | -2.78481012658 | 11.85 | 13.46 | 9.015 | 4650506 | 11.48022137 | CS |
| 156 | 1.19 | 11.5198451113 | 10.33 | 13.46 | 5.9 | 6570391 | 9.29841898 | CS |
| 260 | 0.53 | 4.82256596906 | 10.99 | 14.14 | 2.65 | 8254346 | 8.06510275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 11.46 | 0.04 | 0.35 | 11.45 | 11.53 | 11.42 | 2180425 |
| 1714084800 | 11.42 | -0.28 | -2.39 | 11.66 | 11.665 | 11.345 | 2808815 |
| 1713998400 | 11.7 | 0.01 | 0.09 | 11.56 | 11.8 | 11.5 | 4826238 |
| 1713912000 | 11.69 | 0.41 | 3.63 | 11.3 | 11.805 | 11.3 | 5356542 |
| 1713825600 | 11.28 | 0.13 | 1.17 | 11.08 | 11.42 | 10.97 | 6886301 |
| 1713566400 | 11.15 | 0.11 | 1.00 | 10.93 | 11.17 | 10.9 | 6151659 |
| 1713480000 | 11.04 | 0.41 | 3.86 | 10.67 | 11.12 | 10.67 | 5903125 |
| 1713393600 | 10.63 | -0.2 | -1.85 | 10.91 | 10.95 | 10.61 | 4467607 |
| 1713307200 | 10.83 | 0.33 | 3.14 | 10.625 | 10.92 | 10.61 | 4487958 |
| 1713220800 | 10.5 | -0.01 | -0.10 | 10.66 | 10.75 | 10.44 | 4332020 |
| 1712961600 | 10.51 | -0.55 | -4.97 | 10.95 | 11.02 | 10.41 | 5139169 |
| 1712875200 | 11.06 | -0.09 | -0.81 | 11.16 | 11.2 | 10.915 | 2824876 |
| 1712788800 | 11.15 | -0.18 | -1.59 | 11.12 | 11.22 | 11.06 | 3239279 |
| 1712702400 | 11.33 | 0.18 | 1.61 | 11.28 | 11.34 | 11.125 | 3550544 |
| 1712616000 | 11.15 | 0.12 | 1.09 | 11.11 | 11.26 | 11.1 | 2620742 |
| 1712356800 | 11.03 | -0.03 | -0.27 | 11.05 | 11.08 | 10.92 | 3760905 |
| 1712270400 | 11.06 | 0.17 | 1.56 | 11 | 11.39 | 10.955 | 6330769 |
| 1712184000 | 10.89 | -0.73 | -6.28 | 11.38 | 11.38 | 10.84 | 7309174 |
| 1712097600 | 11.62 | -0.27 | -2.27 | 11.682 | 11.705 | 11.4 | 3929731 |
| 1712011200 | 11.89 | -0.07 | -0.59 | 11.88 | 11.91 | 11.61 | 2706884 |
| 1711665600 | 11.96 | 0.14 | 1.18 | 11.88 | 11.99 | 11.7017 | 3552240 |
| 1711579200 | 11.82 | 0.17 | 1.46 | 11.73 | 11.85 | 11.56 | 4220564 |
| 1711492800 | 11.65 | 0.07 | 0.60 | 11.72 | 11.82 | 11.62 | 2689944 |
| 1711406400 | 11.58 | -0.2 | -1.70 | 11.76 | 11.88 | 11.57 | 1945551 |
| 1711147200 | 11.78 | -0.13 | -1.09 | 11.88 | 11.97 | 11.71 | 2998884 |
| 1711060800 | 11.91 | -0.13 | -1.08 | 12.1 | 12.31 | 11.895 | 2649689 |
| 1710974400 | 12.04 | 0.12 | 1.01 | 11.91 | 12.13 | 11.87 | 2473340 |
| 1710888000 | 11.92 | -0.17 | -1.41 | 12.03 | 12.15 | 11.84 | 3246315 |
| 1710801600 | 12.09 | -0.25 | -2.03 | 12.33 | 12.53 | 12.08 | 3749478 |
| 1710542400 | 12.34 | 0.01 | 0.08 | 12.21 | 12.44 | 12.18 | 5218538 |
| 1710456000 | 12.33 | -0.28 | -2.22 | 12.6 | 12.62 | 12.24 | 1994976 |
| 1710369600 | 12.61 | 0 | 0.00 | 12.61 | 12.795 | 12.58 | 1822246 |
| 1710283200 | 12.61 | -0.07 | -0.55 | 12.72 | 12.72 | 12.48 | 1813564 |
| 1710196800 | 12.68 | -0.05 | -0.39 | 12.62 | 12.77 | 12.57 | 2879499 |
| 1709941200 | 12.73 | 0.06 | 0.47 | 12.74 | 12.99 | 12.7 | 2876746 |
| 1709854800 | 12.67 | -0.08 | -0.63 | 12.81 | 12.89 | 12.63 | 2902411 |
| 1709768400 | 12.75 | 0.17 | 1.35 | 12.67 | 12.85 | 12.59 | 3276555 |
| 1709682000 | 12.58 | 0.11 | 0.88 | 12.33 | 12.82 | 12.33 | 2849031 |
| 1709595600 | 12.47 | -0.2 | -1.58 | 12.67 | 12.81 | 12.44 | 2509818 |
| 1709336400 | 12.67 | 0.11 | 0.88 | 12.53 | 12.69 | 12.29 | 3748583 |
| 1709250000 | 12.56 | -0.33 | -2.56 | 12.92 | 12.98 | 12.505 | 4598528 |
| 1709163600 | 12.89 | -0.37 | -2.79 | 13.13 | 13.21 | 12.84 | 3815320 |
| 1709077200 | 13.26 | 0.1 | 0.76 | 13.2 | 13.3 | 13.05 | 3863045 |
| 1708990800 | 13.16 | 0.06 | 0.46 | 13.11 | 13.29 | 13.08 | 4136195 |
| 1708731600 | 13.1 | 0.13 | 1.00 | 12.97 | 13.17 | 12.91 | 3861913 |
| 1708645200 | 12.97 | 0.33 | 2.61 | 13.01 | 13.148 | 12.87 | 5516890 |
| 1708558800 | 12.64 | 0.47 | 3.86 | 12.15 | 12.73 | 12.14 | 8848626 |
| 1708472400 | 12.17 | 0.27 | 2.27 | 11.85 | 12.21 | 11.81 | 5248899 |
| 1708126800 | 11.9 | -0.06 | -0.50 | 11.9 | 12.06 | 11.81 | 2680109 |
| 1708040400 | 11.96 | 0.34 | 2.93 | 11.72 | 11.98 | 11.7 | 3972837 |
| 1707954000 | 11.62 | 0.23 | 2.02 | 11.5 | 11.645 | 11.34 | 3741254 |
| 1707867600 | 11.39 | -0.44 | -3.72 | 11.61 | 11.62 | 11.37 | 4347551 |
| 1707781200 | 11.83 | 0.21 | 1.81 | 11.55 | 11.92 | 11.53 | 7166248 |
| 1707522000 | 11.62 | -0.26 | -2.19 | 11.98 | 12.03 | 11.4601 | 7567026 |
| 1707435600 | 11.88 | -0.3 | -2.46 | 12.48 | 12.85 | 11.59 | 11353232 |
| 1707349200 | 12.18 | -0.09 | -0.73 | 12.32 | 12.35 | 12.01 | 7445937 |
| 1707262800 | 12.27 | 0.04 | 0.33 | 12.21 | 12.35 | 12.13 | 3639533 |
| 1707176400 | 12.23 | 0.13 | 1.07 | 12.4 | 12.47 | 12.04 | 3519297 |
| 1706917200 | 12.1 | -0.14 | -1.14 | 12.06 | 12.15 | 11.93 | 3191003 |
| 1706830800 | 12.24 | 0.16 | 1.32 | 12.19 | 12.365 | 12.025 | 3116503 |
| 1706744400 | 12.08 | -0.19 | -1.55 | 12.27 | 12.355 | 12.06 | 2613459 |
| 1706658000 | 12.27 | -0.09 | -0.73 | 12.27 | 12.34 | 12.19 | 2461864 |
| 1706571600 | 12.36 | 0.2 | 1.64 | 12.15 | 12.375 | 12.1 | 2147931 |
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
