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 | 0.275 | 2.45098039216 | 11.22 | 11.58 | 11.03 | 1175201 | 11.36800423 | CS |
| 4 | -0.065 | -0.562283737024 | 11.56 | 11.955 | 11.02 | 1259643 | 11.46149858 | CS |
| 12 | 0.915 | 8.64839319471 | 10.58 | 11.955 | 10.2 | 1621709 | 11.19162892 | CS |
| 26 | 0.295 | 2.63392857143 | 11.2 | 11.955 | 9.28 | 1965955 | 10.72778838 | CS |
| 52 | 1.975 | 20.7457983193 | 9.52 | 11.955 | 7.3 | 2288958 | 9.87669701 | CS |
| 156 | 5.395 | 88.4426229508 | 6.1 | 12.13 | 4.55 | 2317104 | 8.08385645 | CS |
| 260 | 6.305 | 121.483622351 | 5.19 | 12.13 | 4.52 | 2585104 | 7.21589939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 11.51 | 0.03 | 0.26 | 11.5 | 11.58 | 11.41 | 1513000 |
| 1714084800 | 11.48 | 0.2 | 1.77 | 11.2 | 11.48 | 11.2 | 1020049 |
| 1713998400 | 11.28 | -0.05 | -0.44 | 11.3 | 11.37 | 11.23 | 1165308 |
| 1713912000 | 11.33 | 0.14 | 1.25 | 11.12 | 11.37 | 11.08 | 1204495 |
| 1713825600 | 11.19 | -0.07 | -0.62 | 11.22 | 11.3 | 11.03 | 999109 |
| 1713566400 | 11.26 | 0.2 | 1.81 | 11.07 | 11.295 | 11.035 | 1285955 |
| 1713480000 | 11.06 | -0.22 | -1.95 | 11.28 | 11.295 | 11.02 | 1042018 |
| 1713393600 | 11.28 | 0.03 | 0.27 | 11.3 | 11.41 | 11.23 | 1007104 |
| 1713307200 | 11.25 | -0.04 | -0.35 | 11.2 | 11.29 | 11.02 | 1127079 |
| 1713220800 | 11.29 | -0.08 | -0.70 | 11.39 | 11.56 | 11.23 | 811877 |
| 1712961600 | 11.37 | -0.19 | -1.64 | 11.61 | 11.7088 | 11.33 | 1992521 |
| 1712875200 | 11.56 | 0.17 | 1.49 | 11.67 | 11.75 | 11.53 | 1270903 |
| 1712788800 | 11.39 | 0.02 | 0.18 | 11.33 | 11.54 | 11.28 | 1940941 |
| 1712702400 | 11.37 | -0.14 | -1.22 | 11.67 | 11.74 | 11.31 | 1179843 |
| 1712616000 | 11.51 | -0.13 | -1.12 | 11.63 | 11.66 | 11.415 | 796679 |
| 1712356800 | 11.64 | -0.17 | -1.44 | 11.87 | 11.92 | 11.64 | 947498 |
| 1712270400 | 11.81 | -0.07 | -0.59 | 11.83 | 11.955 | 11.8 | 1165679 |
| 1712184000 | 11.88 | 0.3 | 2.59 | 11.62 | 11.9 | 11.62 | 1437211 |
| 1712097600 | 11.58 | -0.18 | -1.53 | 11.72 | 11.72 | 11.51 | 1251444 |
| 1712011200 | 11.76 | 0.26 | 2.26 | 11.56 | 11.84 | 11.55 | 2323062 |
| 1711665600 | 11.5 | 0.08 | 0.70 | 11.43 | 11.505 | 11.375 | 1462237 |
| 1711579200 | 11.42 | 0.08 | 0.71 | 11.3 | 11.42 | 11.3 | 1330833 |
| 1711492800 | 11.34 | -0.03 | -0.26 | 11.36 | 11.54 | 11.3125 | 1261822 |
| 1711406400 | 11.37 | 0.22 | 1.97 | 11.22 | 11.48 | 11.18 | 1395024 |
| 1711147200 | 11.15 | -0.29 | -2.53 | 11.45 | 11.46 | 11.115 | 2064289 |
| 1711060800 | 11.44 | 0.51 | 4.67 | 11.43 | 11.525 | 11.16 | 3509871 |
| 1710974400 | 10.93 | -0.18 | -1.62 | 10.9 | 10.9899 | 10.78 | 2138379 |
| 1710888000 | 11.11 | 0.02 | 0.18 | 11.01 | 11.24 | 11.009 | 1660749 |
| 1710801600 | 11.09 | -0.13 | -1.16 | 11.17 | 11.17 | 10.95 | 1439481 |
| 1710542400 | 11.22 | 0.05 | 0.45 | 11.2 | 11.42 | 11.15 | 2796434 |
| 1710456000 | 11.17 | 0.36 | 3.33 | 10.79 | 11.18 | 10.74 | 1641367 |
| 1710369600 | 10.81 | -0.01 | -0.09 | 10.85 | 10.94 | 10.78 | 1328419 |
| 1710283200 | 10.82 | -0.04 | -0.37 | 10.84 | 10.89 | 10.705 | 1491520 |
| 1710196800 | 10.86 | -0.24 | -2.16 | 11.04 | 11.0902 | 10.82 | 1574145 |
| 1709941200 | 11.1 | 0.01 | 0.09 | 11.1 | 11.18 | 11.07 | 727797 |
| 1709854800 | 11.09 | -0.02 | -0.18 | 11.15 | 11.2 | 11.045 | 835130 |
| 1709768400 | 11.11 | -0.1 | -0.89 | 11.2 | 11.275 | 11.065 | 1359575 |
| 1709682000 | 11.21 | 0.24 | 2.19 | 11.12 | 11.34 | 11.12 | 1984956 |
| 1709595600 | 10.97 | -0.04 | -0.36 | 11.05 | 11.13 | 10.85 | 2482526 |
| 1709336400 | 11.01 | 0.19 | 1.76 | 10.82 | 11.12 | 10.81 | 1696409 |
| 1709250000 | 10.82 | 0.06 | 0.56 | 10.77 | 10.8686 | 10.63 | 1749666 |
| 1709163600 | 10.76 | 0.07 | 0.65 | 10.71 | 10.88 | 10.68 | 1113088 |
| 1709077200 | 10.69 | -0.12 | -1.11 | 10.79 | 10.8 | 10.645 | 1113310 |
| 1708990800 | 10.81 | 0.06 | 0.56 | 10.72 | 10.865 | 10.68 | 1585636 |
| 1708731600 | 10.75 | -0.18 | -1.65 | 10.82 | 10.84 | 10.625 | 938112 |
| 1708645200 | 10.93 | 0.1 | 0.92 | 10.69 | 10.94 | 10.64 | 1855273 |
| 1708558800 | 10.83 | -0.2 | -1.81 | 11.01 | 11.18 | 10.79 | 1651652 |
| 1708472400 | 11.03 | -0.5 | -4.34 | 11.31 | 11.31 | 11 | 1861370 |
| 1708126800 | 11.53 | -0.15 | -1.28 | 11.73 | 11.9 | 11.52 | 2623442 |
| 1708040400 | 11.68 | 0.38 | 3.36 | 11.3 | 11.71 | 11.19 | 2346608 |
| 1707954000 | 11.3 | 0 | 0.00 | 11.41 | 11.455 | 11.145 | 1641389 |
| 1707867600 | 11.3 | -0.07 | -0.62 | 11.37 | 11.37 | 11.13 | 2440704 |
| 1707781200 | 11.37 | 0.32 | 2.90 | 11.13 | 11.39 | 11.07 | 2035298 |
| 1707522000 | 11.05 | 0.06 | 0.55 | 11.03 | 11.125 | 10.93 | 1819315 |
| 1707435600 | 10.99 | -0.01 | -0.09 | 10.96 | 11.1 | 10.9 | 2046725 |
| 1707349200 | 11 | 0.49 | 4.66 | 10.61 | 11.14 | 10.2 | 4257343 |
| 1707262800 | 10.51 | 0.01 | 0.10 | 10.51 | 10.64 | 10.435 | 2164590 |
| 1707176400 | 10.5 | -0.08 | -0.76 | 10.58 | 10.65 | 10.39 | 1571109 |
| 1706917200 | 10.58 | -0.26 | -2.40 | 10.8 | 10.8 | 10.55 | 1853242 |
| 1706830800 | 10.84 | -0.28 | -2.52 | 11.25 | 11.36 | 10.54 | 2708717 |
| 1706744400 | 11.12 | -0.1 | -0.89 | 11.18 | 11.23 | 10.975 | 2139819 |
| 1706658000 | 11.22 | 0.24 | 2.19 | 10.95 | 11.3 | 10.95 | 1600743 |
| 1706571600 | 10.98 | -0.18 | -1.61 | 11.22 | 11.29 | 10.96 | 2186698 |
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
