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 | 0.06 | 0.540054005401 | 11.11 | 11.31 | 10.9566 | 6063 | 11.13355654 | CS |
| 4 | 0.3943 | 3.65915903375 | 10.7757 | 11.31 | 10.61 | 5093 | 11.00614799 | CS |
| 12 | -0.15 | -1.32508833922 | 11.32 | 11.63 | 10.61 | 4878 | 11.2083008 | CS |
| 26 | 1.68 | 17.7028451001 | 9.49 | 11.63 | 9.45 | 6739 | 10.86672833 | CS |
| 52 | 1.04 | 10.2665350444 | 10.13 | 11.63 | 8.4 | 6162 | 10.30036046 | CS |
| 156 | -0.31 | -2.70034843206 | 11.48 | 12.88 | 7.26 | 10214 | 9.27484078 | CS |
| 260 | 0.35 | 3.23475046211 | 10.82 | 12.88 | 5.89 | 8111 | 9.47117713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 11.17 | 0.02 | 0.18 | 11.1566 | 11.1974 | 11.14 | 3859 |
| 1715380800 | 11.15 | -0.06 | -0.54 | 11.21 | 11.21 | 11.15 | 536 |
| 1715294400 | 11.21 | 0.17 | 1.54 | 11.1 | 11.31 | 11.09 | 12833 |
| 1715208000 | 11.04 | -0.01 | -0.09 | 11.02 | 11.08 | 10.9566 | 3686 |
| 1715121600 | 11.05 | -0.09 | -0.81 | 11.11 | 11.13 | 10.97 | 9402 |
| 1715035200 | 11.14 | 0.1 | 0.86 | 11.09 | 11.21 | 11.03 | 4096 |
| 1714776000 | 11.045 | 0.04 | 0.41 | 11.05 | 11.1 | 10.95 | 14294 |
| 1714689600 | 11 | 0.09 | 0.82 | 11.01 | 11.0399 | 10.96 | 8550 |
| 1714603200 | 10.91 | -0.14 | -1.27 | 10.99 | 11 | 10.75 | 13073 |
| 1714516800 | 11.0499 | 0 | 0.00 | 11.0499 | 11.0499 | 11.0499 | 146 |
| 1714430400 | 11.0499 | 0.02 | 0.18 | 11 | 11.05 | 11 | 2268 |
| 1714171200 | 11.0301 | 0.13 | 1.19 | 10.8997 | 11.07 | 10.84 | 9395 |
| 1714084800 | 10.9008 | -0.06 | -0.51 | 10.86 | 10.9008 | 10.86 | 2185 |
| 1713998400 | 10.9564 | -0.04 | -0.40 | 10.94 | 11.0262 | 10.82 | 4396 |
| 1713912000 | 11 | 0.24 | 2.28 | 10.885 | 11 | 10.885 | 905 |
| 1713825600 | 10.755 | 0.09 | 0.80 | 10.695 | 10.76 | 10.695 | 1771 |
| 1713566400 | 10.6699 | -0.06 | -0.51 | 10.6514 | 10.67 | 10.61 | 4340 |
| 1713480000 | 10.7249 | -0.02 | -0.14 | 10.742 | 10.742 | 10.72 | 606 |
| 1713393600 | 10.74 | -0.01 | -0.09 | 10.9548 | 10.9548 | 10.73 | 4640 |
| 1713307200 | 10.75 | -0.25 | -2.27 | 10.7757 | 10.7757 | 10.75 | 872 |
| 1713220800 | 11 | -0.35 | -3.08 | 11.1 | 11.1952 | 10.98 | 3545 |
| 1712961600 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 424 |
| 1712875200 | 11.35 | 0.02 | 0.18 | 11.44 | 11.44 | 11.32 | 629 |
| 1712788800 | 11.33 | -0.15 | -1.31 | 11.48 | 11.48 | 11.28 | 715 |
| 1712702400 | 11.48 | -0.07 | -0.61 | 11.61 | 11.63 | 11.48 | 2371 |
| 1712616000 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 178 |
| 1712356800 | 11.55 | 0.03 | 0.26 | 11.41 | 11.56 | 11.41 | 3876 |
| 1712270400 | 11.52 | 0.01 | 0.13 | 11.3762 | 11.58 | 11.37 | 4772 |
| 1712184000 | 11.505 | 0.02 | 0.13 | 11.5201 | 11.56 | 11.505 | 1779 |
| 1712097600 | 11.49 | 0 | 0.02 | 11.55 | 11.55 | 11.48 | 5665 |
| 1712011200 | 11.4878 | -0.07 | -0.62 | 11.56 | 11.56 | 11.447 | 2811 |
| 1711665600 | 11.56 | -0.03 | -0.26 | 11.6 | 11.63 | 11.55 | 23592 |
| 1711579200 | 11.59 | 0.07 | 0.61 | 11.54 | 11.59 | 11.53 | 5186 |
| 1711492800 | 11.52 | 0.11 | 1.00 | 11.41 | 11.52 | 11.41 | 4731 |
| 1711406400 | 11.4063 | 0.08 | 0.67 | 11.33 | 11.4063 | 11.3 | 3591 |
| 1711147200 | 11.33 | -0.01 | -0.04 | 11.3138 | 11.33 | 11.3 | 2579 |
| 1711060800 | 11.335 | -0.07 | -0.57 | 11.29 | 11.37 | 11.29 | 1561 |
| 1710974400 | 11.4 | 0.2 | 1.79 | 11.26 | 11.4 | 11.22 | 12417 |
| 1710888000 | 11.2 | -0.15 | -1.32 | 11.31 | 11.31 | 11.19 | 514 |
| 1710801600 | 11.35 | -0.03 | -0.26 | 11.34 | 11.39 | 11.3171 | 10491 |
| 1710542400 | 11.38 | -0.05 | -0.44 | 11.49 | 11.49 | 11.37 | 5316 |
| 1710456000 | 11.43 | 0.04 | 0.35 | 11.37 | 11.47 | 11.34 | 10553 |
| 1710369600 | 11.39 | 0.24 | 2.14 | 11.51 | 11.51 | 11.2248 | 15523 |
| 1710283200 | 11.1519 | 0.02 | 0.20 | 11.08 | 11.45 | 11.0206 | 20510 |
| 1710196800 | 11.13 | 0.03 | 0.27 | 11.0531 | 11.3218 | 11.0531 | 2027 |
| 1709941200 | 11.1 | 0.06 | 0.54 | 11.08 | 11.16 | 11.08 | 1556 |
| 1709854800 | 11.04 | 0.01 | 0.08 | 11.08 | 11.2059 | 11.04 | 1008 |
| 1709768400 | 11.0311 | 0 | 0.01 | 11.035 | 11.1375 | 11.0311 | 4029 |
| 1709682000 | 11.03 | 0.06 | 0.55 | 11.02 | 11.1399 | 10.98 | 1019 |
| 1709595600 | 10.97 | -0.01 | -0.09 | 11.05 | 11.1199 | 10.97 | 7031 |
| 1709336400 | 10.98 | 0.02 | 0.18 | 11.1808 | 11.1808 | 10.98 | 682 |
| 1709250000 | 10.96 | 0.04 | 0.37 | 10.85 | 11.01 | 10.85 | 2380 |
| 1709163600 | 10.92 | -0.14 | -1.27 | 11.2 | 11.2 | 10.91 | 3377 |
| 1709077200 | 11.06 | 0.01 | 0.07 | 11.05 | 11.07 | 11.05 | 1600 |
| 1708990800 | 11.0522 | -0.05 | -0.43 | 11.01 | 11.0801 | 11.01 | 7982 |
| 1708731600 | 11.1 | -0.05 | -0.45 | 11.13 | 11.13 | 11.1 | 3533 |
| 1708645200 | 11.15 | 0.05 | 0.45 | 11.27 | 11.27 | 11.1 | 874 |
| 1708558800 | 11.1 | -0.1 | -0.89 | 11.17 | 11.19 | 11.1 | 3361 |
| 1708472400 | 11.2 | 0 | 0.00 | 11.32 | 11.32 | 11.2 | 2146 |
| 1708126800 | 11.2 | 0.04 | 0.36 | 11.3 | 11.3 | 11.18 | 646 |
| 1708040400 | 11.16 | -0.05 | -0.45 | 11.22 | 11.22 | 11.16 | 393 |
| 1707954000 | 11.21 | 0.09 | 0.81 | 11.12 | 11.225 | 11.12 | 2466 |
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
