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 | 0.55 | 4.86295313882 | 11.31 | 11.86 | 11.3076 | 18701 | 11.55608051 | CS |
| 4 | 0.01 | 0.084388185654 | 11.85 | 11.9432 | 10.9 | 25017 | 11.54355906 | CS |
| 12 | 0.16 | 1.36752136752 | 11.7 | 12.26 | 10.9 | 17908 | 11.69226294 | CS |
| 26 | 0.31 | 2.68398268398 | 11.55 | 12.26 | 10.9 | 22501 | 11.6344241 | CS |
| 52 | 1.4 | 13.3843212237 | 10.46 | 12.26 | 10.41 | 22251 | 11.46750818 | CS |
| 156 | 0.13 | 1.10826939471 | 11.73 | 12.43 | 9.05 | 19275 | 10.94377411 | CS |
| 260 | -1.37 | -10.3552532124 | 13.23 | 16 | 9.05 | 15646 | 11.79132832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745880000 | 11.72 | 0.15 | 1.30 | 11.62 | 11.765 | 11.459 | 25989 |
| 1745620800 | 11.57 | 0.05 | 0.43 | 11.55 | 11.626 | 11.55 | 13152 |
| 1745534400 | 11.52 | 0.06 | 0.52 | 11.49 | 11.645 | 11.355 | 23781 |
| 1745448000 | 11.46 | 0.04 | 0.35 | 11.46 | 11.5 | 11.3592 | 14422 |
| 1745361600 | 11.42 | 0.08 | 0.71 | 11.31 | 11.43 | 11.3076 | 16163 |
| 1745275200 | 11.34 | -0.07 | -0.61 | 11.45 | 11.45 | 11.32 | 14716 |
| 1744929600 | 11.41 | 0.04 | 0.35 | 11.4 | 11.42 | 11.3709 | 5726 |
| 1744843200 | 11.37 | 0.03 | 0.26 | 11.36 | 11.431 | 11.32 | 6962 |
| 1744756800 | 11.34 | -0.14 | -1.22 | 11.41 | 11.426 | 11.32 | 25845 |
| 1744670400 | 11.4799 | 0.02 | 0.17 | 11.36 | 11.48 | 11.36 | 40429 |
| 1744411200 | 11.46 | 0.38 | 3.43 | 11.25 | 11.46 | 11.25 | 10909 |
| 1744324800 | 11.08 | -0.52 | -4.44 | 11.55 | 11.615 | 10.9 | 63688 |
| 1744238400 | 11.595 | 0.04 | 0.39 | 11.46 | 11.69 | 11.3 | 25785 |
| 1744152000 | 11.55 | -0.02 | -0.17 | 11.6048 | 11.6719 | 11.5 | 25056 |
| 1744065600 | 11.57 | -0.22 | -1.82 | 11.79 | 11.82 | 11.5 | 25240 |
| 1743806400 | 11.785 | -0.01 | -0.04 | 11.8 | 11.8 | 11.77 | 60462 |
| 1743720000 | 11.79 | -0.1 | -0.88 | 11.89 | 11.89 | 11.775 | 15290 |
| 1743633600 | 11.8946 | -0.03 | -0.21 | 11.92 | 11.9432 | 11.73 | 45913 |
| 1743547200 | 11.92 | 0.08 | 0.68 | 11.85 | 11.92 | 11.81 | 14592 |
| 1743460800 | 11.84 | 0.09 | 0.77 | 11.73 | 11.84 | 11.73 | 21627 |
| 1743201600 | 11.75 | -0.01 | -0.09 | 11.75 | 11.7517 | 11.732 | 6224 |
| 1743115200 | 11.76 | -0.01 | -0.08 | 11.78 | 11.78 | 11.73 | 15440 |
| 1743028800 | 11.77 | 0.01 | 0.06 | 11.76 | 11.77 | 11.7299 | 19510 |
| 1742942400 | 11.7626 | 0 | 0.04 | 11.76 | 11.78 | 11.7201 | 8335 |
| 1742856000 | 11.7581 | -0 | -0.01 | 11.75 | 11.78 | 11.73 | 17068 |
| 1742596800 | 11.7596 | 0.01 | 0.08 | 11.7432 | 11.76 | 11.72 | 26812 |
| 1742510400 | 11.75 | 0.01 | 0.09 | 11.78 | 11.78 | 11.7101 | 19161 |
| 1742424000 | 11.74 | -0.04 | -0.34 | 11.73 | 11.78 | 11.7 | 12092 |
| 1742337600 | 11.78 | -0.01 | -0.08 | 11.77 | 11.79 | 11.74 | 6747 |
| 1742251200 | 11.79 | 0.06 | 0.51 | 11.8 | 11.97 | 11.71 | 17298 |
| 1741992000 | 11.73 | -0.04 | -0.30 | 11.74 | 11.74 | 11.67 | 13119 |
| 1741905600 | 11.765 | -0.01 | -0.04 | 11.76 | 11.9 | 11.71 | 13983 |
| 1741819200 | 11.77 | 0 | 0.04 | 11.83 | 11.83 | 11.7 | 12162 |
| 1741732800 | 11.765 | -0.04 | -0.37 | 11.87 | 11.87 | 11.73 | 13647 |
| 1741646400 | 11.809 | -0.06 | -0.47 | 11.89 | 11.89 | 11.765 | 7792 |
| 1741390800 | 11.865 | -0.01 | -0.04 | 11.88 | 11.88 | 11.7704 | 3686 |
| 1741304400 | 11.87 | -0.07 | -0.59 | 11.92 | 11.92 | 11.857 | 8439 |
| 1741218000 | 11.9399 | -0.01 | -0.08 | 11.97 | 11.97 | 11.85 | 17550 |
| 1741131600 | 11.95 | 0.01 | 0.08 | 11.93 | 12 | 11.9274 | 37780 |
| 1741045200 | 11.94 | 0.05 | 0.42 | 11.9 | 11.95 | 11.86 | 28138 |
| 1740786000 | 11.89 | 0.02 | 0.17 | 11.9 | 11.9 | 11.85 | 3778 |
| 1740699600 | 11.87 | -0.03 | -0.25 | 11.89 | 11.93 | 11.85 | 14909 |
| 1740613200 | 11.9 | -0.02 | -0.17 | 11.93 | 11.94 | 11.9 | 15082 |
| 1740526800 | 11.92 | 0.07 | 0.61 | 11.9 | 11.93 | 11.87 | 14753 |
| 1740440400 | 11.8473 | -0.04 | -0.36 | 11.89 | 11.91 | 11.7701 | 15234 |
| 1740181200 | 11.89 | 0.03 | 0.21 | 11.89 | 11.95 | 11.8 | 18352 |
| 1740094800 | 11.865 | 0.02 | 0.13 | 11.83 | 11.88 | 11.83 | 6084 |
| 1740008400 | 11.85 | 0.06 | 0.51 | 11.82 | 11.91 | 11.75 | 16956 |
| 1739922000 | 11.79 | -0.06 | -0.51 | 11.81 | 11.84 | 11.73 | 11113 |
| 1739576400 | 11.85 | 0.08 | 0.68 | 11.72 | 11.85 | 11.682 | 13417 |
| 1739490000 | 11.77 | -0.05 | -0.42 | 11.69 | 11.88 | 11.63 | 22329 |
| 1739403600 | 11.82 | -0.04 | -0.34 | 11.79 | 11.82 | 11.7 | 2957 |
| 1739317200 | 11.86 | 0.07 | 0.57 | 11.85 | 11.95 | 11.7981 | 17311 |
| 1739230800 | 11.7927 | 0.07 | 0.62 | 11.77 | 11.95 | 11.7543 | 8727 |
| 1738971600 | 11.72 | -0.03 | -0.26 | 11.8 | 12.26 | 11.6666 | 16962 |
| 1738885200 | 11.75 | 0.06 | 0.51 | 11.83 | 11.85 | 11.6501 | 12041 |
| 1738798800 | 11.69 | 0.02 | 0.17 | 11.66 | 11.7 | 11.65 | 12990 |
| 1738712400 | 11.67 | -0.03 | -0.26 | 11.7 | 11.7 | 11.56 | 13743 |
| 1738626000 | 11.7 | 0.08 | 0.69 | 11.68 | 11.7 | 11.55 | 12335 |
| 1738366800 | 11.62 | 0.08 | 0.72 | 11.5455 | 11.635 | 11.5455 | 16862 |
| 1738280400 | 11.5367 | 0.01 | 0.06 | 11.55 | 11.61 | 11.508 | 17491 |
| 1738194000 | 11.53 | -0.07 | -0.60 | 11.595 | 11.62 | 11.5 | 25693 |
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
