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 | 0.26 | 2.49520153551 | 10.42 | 10.8 | 10.3701 | 141470 | 10.55856845 | CS |
| 4 | 0.13 | 1.23222748815 | 10.55 | 10.8 | 10.3701 | 124719 | 10.56925615 | CS |
| 12 | 0.04 | 0.375939849624 | 10.64 | 10.8 | 10.04 | 138058 | 10.43441331 | CS |
| 26 | 0.58 | 5.74257425743 | 10.1 | 10.8 | 9.655 | 205502 | 10.21964818 | CS |
| 52 | -0.51 | -4.55764075067 | 11.19 | 11.64 | 8.521 | 205482 | 10.21106557 | CS |
| 156 | -4.38 | -29.0836653386 | 15.06 | 17.31 | 8.521 | 179884 | 11.75705925 | CS |
| 260 | -4.6434 | -30.3026743412 | 15.3234 | 17.31 | 8.521 | 172153 | 12.29796694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 10.68 | 0.08 | 0.75 | 10.76 | 10.8 | 10.6 | 318488 |
| 1717454400 | 10.6 | 0.12 | 1.15 | 10.57 | 10.63 | 10.55 | 86466 |
| 1717195200 | 10.48 | 0.09 | 0.87 | 10.44 | 10.52 | 10.4 | 96865 |
| 1717108800 | 10.39 | 0 | 0.00 | 10.41 | 10.47 | 10.3787 | 92567 |
| 1717022400 | 10.39 | -0.07 | -0.67 | 10.42 | 10.45 | 10.3701 | 112966 |
| 1716936000 | 10.46 | 0 | 0.00 | 10.5 | 10.56 | 10.43 | 152738 |
| 1716590400 | 10.46 | 0.01 | 0.10 | 10.5 | 10.55 | 10.43 | 119700 |
| 1716504000 | 10.45 | -0.03 | -0.29 | 10.48 | 10.5393 | 10.4 | 94237 |
| 1716417600 | 10.48 | -0.1 | -0.95 | 10.53 | 10.5647 | 10.46 | 154068 |
| 1716331200 | 10.58 | -0.02 | -0.19 | 10.65 | 10.67 | 10.56 | 115061 |
| 1716244800 | 10.6 | -0.06 | -0.56 | 10.66 | 10.6672 | 10.58 | 108536 |
| 1715985600 | 10.66 | -0.01 | -0.08 | 10.68 | 10.69 | 10.6 | 99613 |
| 1715899200 | 10.669 | 0.04 | 0.37 | 10.63 | 10.696 | 10.6101 | 91549 |
| 1715812800 | 10.63 | 0 | 0.00 | 10.63 | 10.6998 | 10.585 | 163650 |
| 1715726400 | 10.63 | 0.01 | 0.09 | 10.62 | 10.63 | 10.58 | 133747 |
| 1715640000 | 10.62 | 0.02 | 0.19 | 10.62 | 10.6264 | 10.57 | 78328 |
| 1715380800 | 10.6 | -0.05 | -0.47 | 10.59 | 10.68 | 10.5 | 172001 |
| 1715294400 | 10.65 | 0.02 | 0.19 | 10.65 | 10.6695 | 10.581 | 66257 |
| 1715208000 | 10.63 | 0.06 | 0.57 | 10.55 | 10.64 | 10.5202 | 113055 |
| 1715121600 | 10.57 | 0.15 | 1.44 | 10.46 | 10.57 | 10.425 | 151316 |
| 1715035200 | 10.42 | 0.03 | 0.29 | 10.37 | 10.46 | 10.35 | 119993 |
| 1714776000 | 10.39 | 0.11 | 1.07 | 10.33 | 10.39 | 10.2629 | 143909 |
| 1714689600 | 10.28 | 0.03 | 0.29 | 10.19 | 10.3 | 10.19 | 166110 |
| 1714603200 | 10.25 | 0.11 | 1.08 | 10.14 | 10.26 | 10.14 | 209372 |
| 1714516800 | 10.14 | -0.06 | -0.59 | 10.13 | 10.19 | 10.1118 | 81993 |
| 1714430400 | 10.2 | 0.04 | 0.39 | 10.17 | 10.21 | 10.14 | 118600 |
| 1714171200 | 10.16 | 0.03 | 0.30 | 10.12 | 10.19 | 10.115 | 103518 |
| 1714084800 | 10.13 | -0.09 | -0.88 | 10.1 | 10.15 | 10.052 | 88892 |
| 1713998400 | 10.22 | 0.04 | 0.39 | 10.19 | 10.24 | 10.15 | 132879 |
| 1713912000 | 10.18 | -0.03 | -0.29 | 10.24 | 10.25 | 10.16 | 186016 |
| 1713825600 | 10.21 | 0.05 | 0.49 | 10.2 | 10.22 | 10.14 | 158573 |
| 1713566400 | 10.16 | 0 | 0.00 | 10.2 | 10.21 | 10.15 | 32410 |
| 1713480000 | 10.16 | -0.06 | -0.59 | 10.26 | 10.26 | 10.11 | 89933 |
| 1713393600 | 10.22 | 0.07 | 0.69 | 10.25 | 10.25 | 10.15 | 182829 |
| 1713307200 | 10.15 | 0.07 | 0.69 | 10.08 | 10.1538 | 10.01 | 125495 |
| 1713220800 | 10.08 | -0.19 | -1.85 | 10.25 | 10.25 | 10.05 | 223869 |
| 1712961600 | 10.27 | -0.05 | -0.48 | 10.28 | 10.33 | 10.25 | 94222 |
| 1712875200 | 10.32 | 0.1 | 0.98 | 10.29 | 10.32 | 10.23 | 169487 |
| 1712788800 | 10.22 | -0.15 | -1.45 | 10.3 | 10.34 | 10.19 | 159176 |
| 1712702400 | 10.37 | 0.05 | 0.48 | 10.33 | 10.37 | 10.31 | 167537 |
| 1712616000 | 10.32 | -0.05 | -0.48 | 10.37 | 10.3998 | 10.28 | 245107 |
| 1712356800 | 10.37 | -0.01 | -0.10 | 10.37 | 10.4 | 10.34 | 108756 |
| 1712270400 | 10.38 | -0.02 | -0.19 | 10.4 | 10.415 | 10.35 | 195676 |
| 1712184000 | 10.4 | -0.07 | -0.67 | 10.41 | 10.4306 | 10.36 | 228307 |
| 1712097600 | 10.47 | -0.01 | -0.10 | 10.42 | 10.5082 | 10.39 | 206013 |
| 1712011200 | 10.48 | -0.09 | -0.85 | 10.52 | 10.55 | 10.41 | 207676 |
| 1711665600 | 10.57 | 0 | 0.00 | 10.53 | 10.57 | 10.51 | 136340 |
| 1711579200 | 10.57 | 0.03 | 0.28 | 10.54 | 10.57 | 10.5 | 181005 |
| 1711492800 | 10.54 | -0.03 | -0.28 | 10.55 | 10.59 | 10.51 | 198334 |
| 1711406400 | 10.5701 | -0.07 | -0.66 | 10.65 | 10.65 | 10.51 | 142297 |
| 1711147200 | 10.64 | -0.02 | -0.19 | 10.7 | 10.7 | 10.6 | 104417 |
| 1711060800 | 10.66 | 0.05 | 0.47 | 10.66 | 10.7 | 10.59 | 230733 |
| 1710974400 | 10.61 | 0.04 | 0.38 | 10.61 | 10.6478 | 10.55 | 156039 |
| 1710888000 | 10.57 | -0.02 | -0.19 | 10.59 | 10.6099 | 10.5368 | 44703 |
| 1710801600 | 10.59 | 0.05 | 0.47 | 10.58 | 10.6 | 10.55 | 104479 |
| 1710542400 | 10.54 | 0.03 | 0.29 | 10.5 | 10.57 | 10.47 | 101173 |
| 1710456000 | 10.51 | -0.17 | -1.59 | 10.63 | 10.65 | 10.495 | 95008 |
| 1710369600 | 10.68 | 0.06 | 0.56 | 10.64 | 10.69 | 10.59 | 89676 |
| 1710283200 | 10.62 | -0.07 | -0.65 | 10.69 | 10.69 | 10.57 | 147936 |
| 1710196800 | 10.69 | 0.03 | 0.28 | 10.7 | 10.7399 | 10.6516 | 154848 |
| 1709941200 | 10.66 | 0 | 0.00 | 10.69 | 10.71 | 10.62 | 155678 |
| 1709854800 | 10.66 | 0.05 | 0.47 | 10.63 | 10.67 | 10.5985 | 88291 |
| 1709768400 | 10.61 | 0.01 | 0.09 | 10.64 | 10.64 | 10.56 | 117471 |
| 1709682000 | 10.6 | 0.09 | 0.86 | 10.55 | 10.65 | 10.5 | 151496 |
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
