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 | -0.0479 | -0.410594891137 | 11.666 | 11.71 | 11.51 | 4128 | 11.55758931 | CS |
| 4 | -0.0919 | -0.784799316823 | 11.71 | 11.71 | 11.47 | 7916 | 11.59232269 | CS |
| 12 | -0.4119 | -3.42394014963 | 12.03 | 12.25 | 11.04 | 10028 | 11.67567812 | CS |
| 26 | 0.6581 | 6.0045620438 | 10.96 | 12.29 | 10.64 | 12356 | 11.53577316 | CS |
| 52 | -0.1419 | -1.20663265306 | 11.76 | 12.45 | 10.64 | 9480 | 11.62121676 | CS |
| 156 | -2.6219 | -18.4122191011 | 14.24 | 14.5 | 10.64 | 7280 | 12.05112275 | CS |
| 260 | -1.8219 | -13.5558035714 | 13.44 | 15.2098 | 10.64 | 6475 | 12.49412632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 11.6181 | 0.04 | 0.37 | 11.67 | 11.71 | 11.59 | 4003 |
| 1714084800 | 11.575 | -0.03 | -0.22 | 11.54 | 11.6 | 11.5397 | 3350 |
| 1713998400 | 11.6 | 0.03 | 0.26 | 11.65 | 11.65 | 11.54 | 5405 |
| 1713912000 | 11.5698 | 0.03 | 0.26 | 11.57 | 11.7 | 11.55 | 3859 |
| 1713825600 | 11.54 | 0.03 | 0.25 | 11.51 | 11.6167 | 11.51 | 1348 |
| 1713566400 | 11.511 | -0.05 | -0.42 | 11.666 | 11.666 | 11.511 | 6675 |
| 1713480000 | 11.56 | -0.02 | -0.17 | 11.51 | 11.57 | 11.51 | 2219 |
| 1713393600 | 11.58 | 0.02 | 0.20 | 11.65 | 11.65 | 11.53 | 5291 |
| 1713307200 | 11.5565 | 0.04 | 0.32 | 11.55 | 11.5599 | 11.5 | 3969 |
| 1713220800 | 11.52 | -0.01 | -0.13 | 11.5 | 11.56 | 11.49 | 12118 |
| 1712961600 | 11.5347 | -0.1 | -0.82 | 11.57 | 11.57 | 11.49 | 15160 |
| 1712875200 | 11.63 | 0.06 | 0.52 | 11.69 | 11.69 | 11.56 | 3658 |
| 1712788800 | 11.57 | -0.14 | -1.20 | 11.52 | 11.58 | 11.52 | 19113 |
| 1712702400 | 11.71 | 0.13 | 1.08 | 11.56 | 11.71 | 11.56 | 7576 |
| 1712616000 | 11.585 | 0.02 | 0.13 | 11.51 | 11.5999 | 11.51 | 4564 |
| 1712356800 | 11.57 | -0.09 | -0.77 | 11.66 | 11.66 | 11.51 | 11118 |
| 1712270400 | 11.66 | 0 | 0.00 | 11.6139 | 11.6899 | 11.61 | 13070 |
| 1712184000 | 11.66 | 0 | 0.00 | 11.61 | 11.67 | 11.61 | 5073 |
| 1712097600 | 11.66 | 0.06 | 0.52 | 11.5734 | 11.68 | 11.57 | 16795 |
| 1712011200 | 11.6 | -0.04 | -0.34 | 11.71 | 11.71 | 11.58 | 9594 |
| 1711665600 | 11.64 | -0.04 | -0.34 | 11.68 | 11.84 | 11.64 | 16148 |
| 1711579200 | 11.68 | 0.05 | 0.43 | 11.71 | 11.71 | 11.675 | 4934 |
| 1711492800 | 11.63 | 0.01 | 0.09 | 11.66 | 11.68 | 11.62 | 7908 |
| 1711406400 | 11.62 | -0.11 | -0.94 | 11.68 | 11.7299 | 11.04 | 32804 |
| 1711147200 | 11.73 | 0.05 | 0.43 | 11.75 | 11.75 | 11.67 | 8893 |
| 1711060800 | 11.68 | 0.04 | 0.38 | 11.6188 | 11.69 | 11.6188 | 7718 |
| 1710974400 | 11.6356 | -0.02 | -0.21 | 11.64 | 11.72 | 11.6 | 7933 |
| 1710888000 | 11.66 | 0 | 0.00 | 11.665 | 11.7068 | 11.66 | 3235 |
| 1710801600 | 11.66 | 0 | 0.00 | 11.63 | 11.71 | 11.63 | 12010 |
| 1710542400 | 11.66 | 0.03 | 0.26 | 11.58 | 11.745 | 11.58 | 9216 |
| 1710456000 | 11.63 | -0.04 | -0.34 | 11.62 | 12 | 11.58 | 13592 |
| 1710369600 | 11.67 | 0.01 | 0.09 | 11.63 | 11.6813 | 11.63 | 8956 |
| 1710283200 | 11.66 | 0.03 | 0.26 | 11.61 | 11.67 | 11.59 | 42709 |
| 1710196800 | 11.63 | 0 | 0.00 | 11.67 | 11.67 | 11.6 | 9250 |
| 1709941200 | 11.63 | -0.03 | -0.26 | 11.64 | 11.6651 | 11.623 | 13356 |
| 1709854800 | 11.66 | -0.02 | -0.17 | 11.69 | 11.7 | 11.65 | 17119 |
| 1709768400 | 11.68 | -0.02 | -0.17 | 11.67 | 11.72 | 11.66 | 17254 |
| 1709682000 | 11.7 | 0.01 | 0.09 | 11.69 | 11.75 | 11.69 | 5099 |
| 1709595600 | 11.69 | -0.01 | -0.09 | 11.77 | 11.94 | 11.6 | 10315 |
| 1709336400 | 11.7 | -0.02 | -0.17 | 11.8 | 11.8 | 11.7 | 18207 |
| 1709250000 | 11.72 | 0.07 | 0.60 | 11.72 | 11.72 | 11.6405 | 5984 |
| 1709163600 | 11.65 | -0.05 | -0.44 | 11.73 | 11.7399 | 11.6499 | 23394 |
| 1709077200 | 11.7018 | -0.03 | -0.24 | 11.7 | 11.79 | 11.7 | 18035 |
| 1708990800 | 11.73 | -0.05 | -0.44 | 11.75 | 11.82 | 11.7 | 12246 |
| 1708731600 | 11.7818 | -0.1 | -0.87 | 11.8 | 11.88 | 11.78 | 10341 |
| 1708645200 | 11.8847 | 0.01 | 0.12 | 11.88 | 11.99 | 11.88 | 2040 |
| 1708558800 | 11.8701 | 0.04 | 0.32 | 11.94 | 11.94 | 11.87 | 2177 |
| 1708472400 | 11.8326 | -0 | -0.02 | 11.8 | 11.95 | 11.74 | 5607 |
| 1708126800 | 11.835 | 0.03 | 0.21 | 11.85 | 11.85 | 11.74 | 4436 |
| 1708040400 | 11.81 | 0.07 | 0.60 | 11.74 | 11.87 | 11.74 | 6856 |
| 1707954000 | 11.7401 | 0 | 0.04 | 11.69 | 11.8095 | 11.69 | 7592 |
| 1707867600 | 11.7359 | -0.09 | -0.80 | 11.75 | 11.789 | 11.66 | 3605 |
| 1707781200 | 11.8301 | 0.01 | 0.09 | 11.82 | 11.88 | 11.7797 | 15075 |
| 1707522000 | 11.82 | -0.01 | -0.08 | 11.85 | 11.85 | 11.78 | 8584 |
| 1707435600 | 11.83 | -0.02 | -0.17 | 11.91 | 11.91 | 11.78 | 13418 |
| 1707349200 | 11.8499 | -0.1 | -0.84 | 11.9 | 11.95 | 11.7902 | 6553 |
| 1707262800 | 11.95 | 0.13 | 1.10 | 11.76 | 11.97 | 11.76 | 6612 |
| 1707176400 | 11.82 | -0.28 | -2.28 | 11.95 | 12.02 | 11.8 | 6938 |
| 1706917200 | 12.0954 | -0.1 | -0.86 | 12.03 | 12.25 | 11.83 | 4050 |
| 1706830800 | 12.2 | 0.27 | 2.26 | 11.98 | 12.2 | 11.93 | 9376 |
| 1706744400 | 11.93 | 0.11 | 0.93 | 11.81 | 11.93 | 11.81 | 4253 |
| 1706658000 | 11.82 | 0.06 | 0.51 | 11.84 | 11.9299 | 11.8 | 4358 |
| 1706571600 | 11.76 | 0.05 | 0.43 | 11.72 | 11.7644 | 11.71 | 5991 |
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
