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 | -0.0989119683482 | 10.11 | 10.15 | 10.06 | 41121 | 10.10491593 | CS |
| 4 | 0.26 | 2.64227642276 | 9.84 | 10.15 | 9.74 | 56758 | 9.97356839 | CS |
| 12 | -0.28 | -2.69749518304 | 10.38 | 10.65 | 9.74 | 47333 | 10.14578918 | CS |
| 26 | 0.36 | 3.69609856263 | 9.74 | 10.67 | 9.69 | 57606 | 10.23007775 | CS |
| 52 | 0.15 | 1.50753768844 | 9.95 | 10.67 | 8.59 | 54286 | 9.9177166 | CS |
| 156 | -4.32 | -29.9583911234 | 14.42 | 15.17 | 8.59 | 50765 | 11.15132604 | CS |
| 260 | -2.16 | -17.6182707993 | 12.26 | 15.17 | 8.59 | 51712 | 11.87869438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 10.1 | -0.01 | -0.10 | 10.11 | 10.12 | 10.06 | 52777 |
| 1716244800 | 10.11 | 0.01 | 0.10 | 10.11 | 10.12 | 10.08 | 27595 |
| 1715985600 | 10.1 | 0 | 0.00 | 10.1 | 10.12 | 10.08 | 55623 |
| 1715899200 | 10.1 | -0.02 | -0.20 | 10.08 | 10.15 | 10.08 | 32872 |
| 1715812800 | 10.12 | 0.07 | 0.70 | 10.11 | 10.15 | 10.1 | 36740 |
| 1715726400 | 10.05 | -0.05 | -0.50 | 10.06 | 10.07 | 10.05 | 26341 |
| 1715640000 | 10.1 | 0.02 | 0.20 | 10.1 | 10.11 | 10.09 | 67466 |
| 1715380800 | 10.08 | -0.02 | -0.20 | 10.06 | 10.12 | 10.04 | 69246 |
| 1715294400 | 10.1 | 0 | 0.00 | 10.11 | 10.12 | 10.08 | 30329 |
| 1715208000 | 10.1 | 0.01 | 0.10 | 10.06 | 10.13 | 10.06 | 37036 |
| 1715121600 | 10.09 | 0.08 | 0.80 | 10.07 | 10.11 | 10.0405 | 87731 |
| 1715035200 | 10.01 | 0.05 | 0.50 | 9.98 | 10.02 | 9.97 | 84541 |
| 1714776000 | 9.96 | 0.08 | 0.81 | 9.93 | 9.98 | 9.92 | 56532 |
| 1714689600 | 9.88 | 0.01 | 0.10 | 9.84 | 9.88 | 9.81 | 66026 |
| 1714603200 | 9.8699999 | 0.06 | 0.61 | 9.82 | 9.89 | 9.81 | 71002 |
| 1714516800 | 9.81 | -0.03 | -0.30 | 9.82 | 9.82 | 9.7899999 | 82458 |
| 1714430400 | 9.84 | 0.04 | 0.41 | 9.82 | 9.855 | 9.81 | 65613 |
| 1714171200 | 9.8 | 0.03 | 0.27 | 9.76 | 9.82 | 9.76 | 61176 |
| 1714084800 | 9.7739999 | -0.08 | -0.77 | 9.8 | 9.8 | 9.74 | 55715 |
| 1713998400 | 9.85 | -0.05 | -0.51 | 9.84 | 9.9 | 9.84 | 68332 |
| 1713912000 | 9.9 | -0.01 | -0.10 | 9.91 | 9.94 | 9.9 | 29938 |
| 1713825600 | 9.91 | 0.03 | 0.30 | 9.91 | 9.91 | 9.86 | 59409 |
| 1713566400 | 9.88 | 0.01 | 0.10 | 9.88 | 9.92 | 9.88 | 28542 |
| 1713480000 | 9.8699999 | -0.05 | -0.50 | 9.88 | 9.9 | 9.8665 | 36548 |
| 1713393600 | 9.92 | 0.05 | 0.51 | 9.89 | 9.92 | 9.88 | 39780 |
| 1713307200 | 9.8699999 | 0 | 0.00 | 9.84 | 9.89 | 9.7899999 | 67464 |
| 1713220800 | 9.8699999 | -0.1 | -1.00 | 9.92 | 9.93 | 9.8501 | 39070 |
| 1712961600 | 9.97 | -0.04 | -0.40 | 9.99 | 10.01 | 9.96 | 36094 |
| 1712875200 | 10.01 | 0.02 | 0.20 | 10.03 | 10.03 | 9.965 | 44285 |
| 1712788800 | 9.99 | -0.14 | -1.38 | 10.06 | 10.06 | 9.99 | 45073 |
| 1712702400 | 10.13 | -0.03 | -0.30 | 10.17 | 10.17 | 10.11 | 56025 |
| 1712616000 | 10.16 | 0.02 | 0.20 | 10.15 | 10.19 | 10.13 | 37473 |
| 1712356800 | 10.14 | -0.02 | -0.20 | 10.11 | 10.16 | 10.1 | 45803 |
| 1712270400 | 10.16 | -0.04 | -0.39 | 10.21 | 10.22 | 10.14 | 62044 |
| 1712184000 | 10.2 | -0.05 | -0.49 | 10.2 | 10.23 | 10.14 | 65079 |
| 1712097600 | 10.25 | -0.07 | -0.68 | 10.23 | 10.27 | 10.21 | 58442 |
| 1712011200 | 10.32 | -0.19 | -1.81 | 10.48 | 10.48 | 10.26 | 59056 |
| 1711665600 | 10.51 | 0.1 | 0.96 | 10.38 | 10.51 | 10.33 | 62892 |
| 1711579200 | 10.41 | 0.03 | 0.29 | 10.36 | 10.41 | 10.33 | 80396 |
| 1711492800 | 10.38 | 0 | 0.00 | 10.41 | 10.41 | 10.34 | 72267 |
| 1711406400 | 10.38 | -0.04 | -0.38 | 10.39 | 10.41 | 10.36 | 36312 |
| 1711147200 | 10.42 | 0.02 | 0.19 | 10.46 | 10.47 | 10.4 | 49527 |
| 1711060800 | 10.4 | -0.08 | -0.76 | 10.46 | 10.48 | 10.4 | 44502 |
| 1710974400 | 10.48 | -0.01 | -0.10 | 10.46 | 10.49 | 10.44 | 18672 |
| 1710888000 | 10.49 | -0.02 | -0.19 | 10.48 | 10.52 | 10.47 | 15664 |
| 1710801600 | 10.51 | 0.07 | 0.67 | 10.52 | 10.52 | 10.4662 | 42321 |
| 1710542400 | 10.44 | 0.01 | 0.10 | 10.4 | 10.46 | 10.38 | 31567 |
| 1710456000 | 10.43 | -0.1 | -0.95 | 10.46 | 10.47 | 10.39 | 44786 |
| 1710369600 | 10.53 | 0.03 | 0.29 | 10.5 | 10.55 | 10.5 | 33941 |
| 1710283200 | 10.5 | -0.03 | -0.28 | 10.51 | 10.54 | 10.49 | 27736 |
| 1710196800 | 10.53 | -0.05 | -0.47 | 10.56 | 10.6 | 10.52 | 24030 |
| 1709941200 | 10.58 | 0 | 0.00 | 10.59 | 10.65 | 10.56 | 45988 |
| 1709854800 | 10.58 | 0.03 | 0.28 | 10.57 | 10.62 | 10.54 | 19288 |
| 1709768400 | 10.55 | 0.01 | 0.09 | 10.54 | 10.59 | 10.52 | 42461 |
| 1709682000 | 10.54 | 0.02 | 0.19 | 10.55 | 10.55 | 10.52 | 29974 |
| 1709595600 | 10.52 | 0.02 | 0.19 | 10.5 | 10.56 | 10.45 | 35194 |
| 1709336400 | 10.5 | 0.07 | 0.67 | 10.46 | 10.51 | 10.42 | 19998 |
| 1709250000 | 10.43 | 0.03 | 0.29 | 10.41 | 10.45 | 10.4024 | 37977 |
| 1709163600 | 10.4 | 0.05 | 0.48 | 10.38 | 10.41 | 10.35 | 31864 |
| 1709077200 | 10.35 | -0.02 | -0.19 | 10.38 | 10.38 | 10.32 | 26129 |
| 1708990800 | 10.37 | -0.04 | -0.38 | 10.44 | 10.45 | 10.331 | 21268 |
| 1708731600 | 10.41 | -0.04 | -0.38 | 10.51 | 10.52 | 10.39 | 53069 |
| 1708645200 | 10.45 | 0.02 | 0.19 | 10.53 | 10.53 | 10.44 | 22840 |
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
