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 | 0.25 | 2.38095238095 | 10.5 | 10.745 | 10.41 | 278630 | 10.59548968 | CS |
| 4 | 0.17 | 1.60680529301 | 10.58 | 10.745 | 10.09 | 265666 | 10.42582225 | CS |
| 12 | 0.18 | 1.70293282876 | 10.57 | 10.83 | 10.09 | 253356 | 10.42768764 | CS |
| 26 | 0.9 | 9.13705583756 | 9.85 | 10.83 | 9.49 | 331213 | 10.17235275 | CS |
| 52 | 0.04 | 0.373482726424 | 10.71 | 10.8699 | 8.26 | 360250 | 9.8819569 | CS |
| 156 | -4.37 | -28.9021164021 | 15.12 | 15.86 | 8.26 | 394514 | 11.54756368 | CS |
| 260 | -3.27 | -23.3238231098 | 14.02 | 15.86 | 8.26 | 346639 | 12.21999538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718059200 | 10.68 | 0.04 | 0.38 | 10.65 | 10.705 | 10.6201 | 193099 |
| 1717800000 | 10.64 | -0.04 | -0.37 | 10.6 | 10.65 | 10.545 | 184587 |
| 1717713600 | 10.68 | 0.11 | 1.04 | 10.6 | 10.69 | 10.5701 | 353704 |
| 1717627200 | 10.57 | 0.12 | 1.15 | 10.47 | 10.57 | 10.43 | 348774 |
| 1717540800 | 10.45 | 0.1 | 0.97 | 10.5 | 10.58 | 10.41 | 312987 |
| 1717454400 | 10.35 | 0.07 | 0.68 | 10.35 | 10.4 | 10.315 | 324746 |
| 1717195200 | 10.28 | 0.15 | 1.48 | 10.18 | 10.28 | 10.18 | 216753 |
| 1717108800 | 10.13 | 0.04 | 0.35 | 10.14 | 10.165 | 10.11 | 277261 |
| 1717022400 | 10.095 | -0.16 | -1.51 | 10.22 | 10.22 | 10.09 | 450487 |
| 1716936000 | 10.25 | -0.16 | -1.49 | 10.4 | 10.4298 | 10.23 | 498839 |
| 1716590400 | 10.405 | 0.06 | 0.63 | 10.36 | 10.415 | 10.305 | 210802 |
| 1716504000 | 10.34 | -0.09 | -0.86 | 10.42 | 10.4799 | 10.32 | 262356 |
| 1716417600 | 10.43 | -0.15 | -1.42 | 10.59 | 10.59 | 10.41 | 326474 |
| 1716331200 | 10.58 | -0.02 | -0.14 | 10.61 | 10.63 | 10.56 | 160924 |
| 1716244800 | 10.595 | 0.02 | 0.14 | 10.59 | 10.63 | 10.57 | 129816 |
| 1715985600 | 10.58 | 0 | 0.00 | 10.58 | 10.645 | 10.5455 | 120627 |
| 1715899200 | 10.58 | -0.01 | -0.09 | 10.59 | 10.6 | 10.555 | 126824 |
| 1715812800 | 10.59 | 0.05 | 0.47 | 10.56 | 10.645 | 10.56 | 331925 |
| 1715726400 | 10.54 | -0.04 | -0.38 | 10.58 | 10.6042 | 10.515 | 216667 |
| 1715640000 | 10.58 | -0.07 | -0.66 | 10.71 | 10.7108 | 10.57 | 121638 |
| 1715380800 | 10.65 | -0.05 | -0.47 | 10.72 | 10.74 | 10.61 | 162281 |
| 1715294400 | 10.7 | -0.06 | -0.56 | 10.82 | 10.83 | 10.65 | 236355 |
| 1715208000 | 10.76 | 0.11 | 1.03 | 10.66 | 10.775 | 10.6352 | 191732 |
| 1715121600 | 10.65 | 0.11 | 1.04 | 10.6 | 10.665 | 10.54 | 190671 |
| 1715035200 | 10.54 | 0.11 | 1.05 | 10.49 | 10.54 | 10.47 | 213744 |
| 1714776000 | 10.43 | 0.06 | 0.58 | 10.42 | 10.47 | 10.4 | 241266 |
| 1714689600 | 10.37 | 0.06 | 0.58 | 10.32 | 10.37 | 10.29 | 188303 |
| 1714603200 | 10.31 | 0.02 | 0.19 | 10.34 | 10.39 | 10.275 | 364250 |
| 1714516800 | 10.29 | -0.03 | -0.29 | 10.3 | 10.31 | 10.265 | 167744 |
| 1714430400 | 10.32 | 0.07 | 0.68 | 10.27 | 10.345 | 10.27 | 133645 |
| 1714171200 | 10.25 | 0.03 | 0.29 | 10.29 | 10.3 | 10.25 | 136532 |
| 1714084800 | 10.22 | -0.07 | -0.68 | 10.22 | 10.27 | 10.2 | 146297 |
| 1713998400 | 10.29 | 0.04 | 0.39 | 10.26 | 10.3 | 10.21 | 207988 |
| 1713912000 | 10.25 | 0.09 | 0.89 | 10.17 | 10.25 | 10.1607 | 268470 |
| 1713825600 | 10.16 | -0.02 | -0.20 | 10.18 | 10.2 | 10.13 | 221175 |
| 1713566400 | 10.18 | -0.04 | -0.39 | 10.24 | 10.26 | 10.16 | 279214 |
| 1713480000 | 10.22 | -0.07 | -0.68 | 10.29 | 10.32 | 10.22 | 118837 |
| 1713393600 | 10.29 | 0 | 0.00 | 10.32 | 10.32 | 10.25 | 277874 |
| 1713307200 | 10.29 | 0.04 | 0.39 | 10.2 | 10.3 | 10.12 | 340695 |
| 1713220800 | 10.25 | -0.14 | -1.35 | 10.33 | 10.34 | 10.23 | 268310 |
| 1712961600 | 10.39 | -0.03 | -0.29 | 10.42 | 10.455 | 10.39 | 219974 |
| 1712875200 | 10.42 | 0.01 | 0.10 | 10.45 | 10.45 | 10.36 | 358771 |
| 1712788800 | 10.41 | -0.07 | -0.67 | 10.41 | 10.44 | 10.37 | 601440 |
| 1712702400 | 10.48 | 0 | 0.00 | 10.53 | 10.54 | 10.455 | 182360 |
| 1712616000 | 10.48 | 0.03 | 0.29 | 10.48 | 10.52 | 10.47 | 247425 |
| 1712356800 | 10.45 | 0.02 | 0.19 | 10.41 | 10.47 | 10.38 | 182359 |
| 1712270400 | 10.43 | -0.01 | -0.10 | 10.48 | 10.515 | 10.425 | 230525 |
| 1712184000 | 10.44 | 0 | 0.00 | 10.4 | 10.45 | 10.375 | 403040 |
| 1712097600 | 10.44 | -0.01 | -0.10 | 10.37 | 10.49 | 10.36 | 460901 |
| 1712011200 | 10.45 | -0.11 | -1.04 | 10.55 | 10.56 | 10.42 | 358651 |
| 1711665600 | 10.56 | -0.04 | -0.38 | 10.6 | 10.61 | 10.545 | 381548 |
| 1711579200 | 10.6 | 0.04 | 0.38 | 10.58 | 10.6 | 10.51 | 236823 |
| 1711492800 | 10.56 | 0.05 | 0.48 | 10.54 | 10.56 | 10.51 | 183283 |
| 1711406400 | 10.51 | -0.05 | -0.47 | 10.53 | 10.53 | 10.49 | 158723 |
| 1711147200 | 10.56 | 0.03 | 0.28 | 10.58 | 10.5905 | 10.5 | 345006 |
| 1711060800 | 10.53 | -0.01 | -0.09 | 10.55 | 10.6 | 10.525 | 188120 |
| 1710974400 | 10.54 | -0.01 | -0.09 | 10.55 | 10.57 | 10.46 | 238167 |
| 1710888000 | 10.55 | 0.01 | 0.09 | 10.57 | 10.5795 | 10.5195 | 192835 |
| 1710801600 | 10.54 | 0.07 | 0.67 | 10.5 | 10.58 | 10.5 | 219692 |
| 1710542400 | 10.47 | 0.1 | 0.96 | 10.38 | 10.49 | 10.35 | 234986 |
| 1710456000 | 10.37 | -0.1 | -0.96 | 10.42 | 10.4399 | 10.35 | 383082 |
| 1710369600 | 10.47 | 0 | 0.00 | 10.52 | 10.54 | 10.45 | 264504 |
| 1710283200 | 10.47 | -0.09 | -0.85 | 10.59 | 10.59 | 10.46 | 470576 |
| 1710196800 | 10.56 | -0.04 | -0.38 | 10.62 | 10.6299 | 10.555 | 224815 |
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
