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 | 0.03 | 0.2722323049 | 11.02 | 11.25 | 10.925 | 911984 | 11.08151809 | CS |
| 4 | -0.36 | -3.15512708151 | 11.41 | 11.41 | 10.33 | 1004341 | 10.94914137 | CS |
| 12 | 1.38 | 14.2709410548 | 9.67 | 11.495 | 9.41 | 1303960 | 10.39573997 | CS |
| 26 | 4.15 | 60.1449275362 | 6.9 | 11.495 | 6.7 | 1120686 | 9.88727749 | CS |
| 52 | 2.98 | 36.926889715 | 8.07 | 11.495 | 6.7 | 1160172 | 8.83153689 | CS |
| 156 | 0.57 | 5.43893129771 | 10.48 | 11.95 | 5.4 | 1315471 | 8.34572436 | CS |
| 260 | 0.57 | 5.43893129771 | 10.48 | 11.95 | 5.4 | 1315471 | 8.34572436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 11.09 | 0.08 | 0.73 | 11.03 | 11.09 | 10.96 | 714570 |
| 1714084800 | 11.01 | -0.03 | -0.27 | 10.94 | 11.1 | 10.94 | 788976 |
| 1713998400 | 11.04 | -0.14 | -1.25 | 11.12 | 11.155 | 11 | 1119613 |
| 1713912000 | 11.18 | 0.1 | 0.90 | 11.07 | 11.25 | 11.07 | 997895 |
| 1713825600 | 11.08 | 0.1 | 0.91 | 11.02 | 11.1901 | 10.925 | 938867 |
| 1713566400 | 10.98 | 0.18 | 1.67 | 10.76 | 11.01 | 10.76 | 1462378 |
| 1713480000 | 10.8 | 0.23 | 2.18 | 10.6 | 10.935 | 10.6 | 2038013 |
| 1713393600 | 10.57 | 0.15 | 1.44 | 10.52 | 10.7 | 10.5 | 1051776 |
| 1713307200 | 10.42 | -0.05 | -0.48 | 10.42 | 10.49 | 10.33 | 858873 |
| 1713220800 | 10.47 | -0.23 | -2.15 | 10.76 | 10.79 | 10.42 | 586461 |
| 1712961600 | 10.7 | -0.29 | -2.64 | 10.9 | 10.96 | 10.66 | 493220 |
| 1712875200 | 10.99 | -0.02 | -0.18 | 11 | 11.08 | 10.9 | 979856 |
| 1712788800 | 11.01 | -0.2 | -1.78 | 10.91 | 11.145 | 10.86 | 1274564 |
| 1712702400 | 11.21 | -0.02 | -0.18 | 11.24 | 11.345 | 11.19 | 747096 |
| 1712616000 | 11.23 | 0.18 | 1.63 | 11.23 | 11.385 | 11.16 | 915338 |
| 1712356800 | 11.05 | 0.1 | 0.91 | 10.86 | 11.11 | 10.86 | 837389 |
| 1712270400 | 10.95 | 0 | 0.00 | 11.08 | 11.26 | 10.93 | 1154111 |
| 1712184000 | 10.95 | -0.07 | -0.64 | 10.82 | 11.06 | 10.7456 | 1340451 |
| 1712097600 | 11.02 | -0.14 | -1.25 | 11.02 | 11.13 | 10.94 | 862434 |
| 1712011200 | 11.16 | -0.21 | -1.85 | 11.41 | 11.41 | 11.11 | 924944 |
| 1711665600 | 11.37 | -0.02 | -0.18 | 11.42 | 11.495 | 11.26 | 1409350 |
| 1711579200 | 11.39 | 0.3 | 2.71 | 11.2 | 11.4 | 11.14 | 745696 |
| 1711492800 | 11.09 | 0.06 | 0.54 | 11.1 | 11.23 | 10.92 | 1753570 |
| 1711406400 | 11.03 | -0.15 | -1.34 | 11.2 | 11.21 | 11.02 | 714152 |
| 1711147200 | 11.18 | -0.08 | -0.71 | 11.19 | 11.29 | 11.17 | 822792 |
| 1711060800 | 11.26 | 0.14 | 1.26 | 11.15 | 11.29 | 11.14 | 1828866 |
| 1710974400 | 11.12 | 0.4 | 3.73 | 10.74 | 11.275 | 10.74 | 2139982 |
| 1710888000 | 10.72 | 0.15 | 1.42 | 10.57 | 10.77 | 10.545 | 1209188 |
| 1710801600 | 10.57 | 0.27 | 2.62 | 10.32 | 10.7899 | 10.29 | 1734920 |
| 1710542400 | 10.3 | 0.36 | 3.62 | 9.96 | 10.36 | 9.95 | 1588801 |
| 1710456000 | 9.94 | 0.01 | 0.10 | 9.93 | 9.96 | 9.72 | 1432903 |
| 1710369600 | 9.93 | -0.18 | -1.78 | 10.12 | 10.2 | 9.855 | 1888365 |
| 1710283200 | 10.11 | 0.1 | 1.00 | 10.07 | 10.11 | 9.92 | 2169027 |
| 1710196800 | 10.01 | -0.08 | -0.79 | 10 | 10.03 | 9.825 | 1859803 |
| 1709941200 | 10.09 | 0.09 | 0.90 | 9.973 | 10.25 | 9.97 | 2555234 |
| 1709854800 | 10 | 0.05 | 0.50 | 10 | 10.03 | 9.89 | 959787 |
| 1709768400 | 9.95 | 0.09 | 0.91 | 9.91 | 10.02 | 9.82 | 1088045 |
| 1709682000 | 9.86 | -0.14 | -1.40 | 9.96 | 10.04 | 9.86 | 1052764 |
| 1709595600 | 10 | 0.04 | 0.40 | 9.96 | 10.0375 | 9.905 | 907486 |
| 1709336400 | 9.96 | 0.18 | 1.84 | 9.78 | 9.98 | 9.72 | 787211 |
| 1709250000 | 9.78 | 0.04 | 0.41 | 9.88 | 9.89 | 9.73 | 1811985 |
| 1709163600 | 9.74 | -0.06 | -0.61 | 9.7 | 9.835 | 9.69 | 908754 |
| 1709077200 | 9.8 | -0.06 | -0.61 | 9.8699999 | 9.905 | 9.72 | 616423 |
| 1708990800 | 9.86 | 0.05 | 0.51 | 9.7899999 | 9.86 | 9.725 | 776356 |
| 1708731600 | 9.81 | 0.01 | 0.10 | 9.78 | 9.93 | 9.76 | 1495291 |
| 1708645200 | 9.8 | 0.02 | 0.20 | 9.72 | 9.84 | 9.72 | 1170022 |
| 1708558800 | 9.78 | -0.09 | -0.91 | 9.8 | 9.805 | 9.65 | 912047 |
| 1708472400 | 9.8699999 | -0.14 | -1.40 | 9.84 | 9.94 | 9.78 | 1344797 |
| 1708126800 | 10.01 | -0.01 | -0.10 | 9.86 | 10.01 | 9.81 | 2099388 |
| 1708040400 | 10.02 | -0.03 | -0.30 | 10.18 | 10.25 | 9.95 | 3072854 |
| 1707954000 | 10.05 | 0.63 | 6.69 | 10.23 | 10.32 | 9.71 | 6759442 |
| 1707867600 | 9.42 | -0.54 | -5.42 | 9.83 | 9.83 | 9.41 | 1299510 |
| 1707781200 | 9.96 | 0.03 | 0.30 | 9.97 | 10.09 | 9.95 | 1120702 |
| 1707522000 | 9.93 | 0.14 | 1.43 | 9.81 | 9.96 | 9.8 | 695798 |
| 1707435600 | 9.7899999 | 0.02 | 0.20 | 9.75 | 9.885 | 9.75 | 1181380 |
| 1707349200 | 9.77 | -0.09 | -0.91 | 9.88 | 9.9 | 9.74 | 519402 |
| 1707262800 | 9.86 | 0.12 | 1.23 | 9.73 | 9.86 | 9.7 | 415625 |
| 1707176400 | 9.74 | -0.04 | -0.41 | 9.67 | 9.76 | 9.515 | 695139 |
| 1706917200 | 9.78 | 0.03 | 0.31 | 9.63 | 9.83 | 9.6 | 515941 |
| 1706830800 | 9.75 | 0.3 | 3.17 | 9.45 | 9.75 | 9.45 | 681575 |
| 1706744400 | 9.45 | -0.2 | -2.07 | 9.64 | 9.7993 | 9.43 | 804411 |
| 1706658000 | 9.65 | -0.05 | -0.52 | 9.66 | 9.72 | 9.595 | 497399 |
| 1706571600 | 9.7 | 0.16 | 1.68 | 9.5399999 | 9.7 | 9.41 | 865295 |
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
