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 | 0.28 | 2.55241567912 | 10.97 | 11.2925 | 10.94 | 70706 | 11.17663276 | CS |
| 4 | -0.45 | -3.84615384615 | 11.7 | 11.75 | 10.65 | 104007 | 11.21027547 | CS |
| 12 | 0.33 | 3.02197802198 | 10.92 | 11.945 | 10.65 | 133688 | 11.37564571 | CS |
| 26 | 1.92 | 20.578778135 | 9.33 | 11.945 | 9.33 | 143572 | 10.91954393 | CS |
| 52 | -1.44 | -11.3475177305 | 12.69 | 12.93 | 8.77 | 144624 | 10.75313104 | CS |
| 156 | -4.58 | -28.9324068225 | 15.83 | 17.69 | 8.77 | 103149 | 13.03685135 | CS |
| 260 | -5.5 | -32.8358208955 | 16.75 | 18.74 | 6.57 | 110429 | 13.55312882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 11.25 | 0.04 | 0.36 | 11.23 | 11.3 | 11.2 | 85257 |
| 1714171200 | 11.21 | 0.07 | 0.63 | 11.16 | 11.25 | 11.16 | 72428 |
| 1714084800 | 11.14 | -0.08 | -0.71 | 11.17 | 11.17 | 10.97 | 64175 |
| 1713998400 | 11.22 | -0.01 | -0.09 | 11.21 | 11.22 | 11.1239 | 70511 |
| 1713912000 | 11.23 | 0.14 | 1.26 | 11.15 | 11.24 | 11.1 | 68291 |
| 1713825600 | 11.09 | 0.17 | 1.56 | 10.97 | 11.12 | 10.94 | 78125 |
| 1713566400 | 10.92 | 0.08 | 0.74 | 10.85 | 10.96 | 10.85 | 50405 |
| 1713480000 | 10.84 | 0.04 | 0.37 | 10.86 | 10.86 | 10.76 | 74053 |
| 1713393600 | 10.8 | 0.04 | 0.37 | 10.78 | 10.89 | 10.725 | 113379 |
| 1713307200 | 10.76 | 0.03 | 0.28 | 10.73 | 10.84 | 10.65 | 175348 |
| 1713220800 | 10.73 | -0.32 | -2.90 | 11.12 | 11.2899 | 10.69 | 237169 |
| 1712961600 | 11.05 | -0.18 | -1.60 | 11.25 | 11.25 | 11.03 | 127209 |
| 1712875200 | 11.23 | -0.13 | -1.14 | 11.41 | 11.41 | 11.21 | 123211 |
| 1712788800 | 11.36 | -0.33 | -2.82 | 11.5 | 11.59 | 11.32 | 112331 |
| 1712702400 | 11.69 | 0.1 | 0.86 | 11.65 | 11.71 | 11.65 | 135766 |
| 1712616000 | 11.59 | 0.05 | 0.43 | 11.54 | 11.6 | 11.51 | 96808 |
| 1712356800 | 11.54 | -0.03 | -0.26 | 11.56 | 11.6 | 11.51 | 122853 |
| 1712270400 | 11.57 | -0.08 | -0.69 | 11.67 | 11.7 | 11.51 | 91260 |
| 1712184000 | 11.65 | -0.01 | -0.09 | 11.61 | 11.66 | 11.5501 | 75434 |
| 1712097600 | 11.66 | 0 | 0.00 | 11.64 | 11.66 | 11.57 | 60959 |
| 1712011200 | 11.66 | 0.01 | 0.09 | 11.7 | 11.75 | 11.61 | 130415 |
| 1711665600 | 11.65 | -0.03 | -0.26 | 11.74 | 11.87 | 11.62 | 388217 |
| 1711579200 | 11.68 | 0.08 | 0.69 | 11.68 | 11.69 | 11.51 | 138889 |
| 1711492800 | 11.6 | -0.05 | -0.43 | 11.71 | 11.7322 | 11.53 | 151653 |
| 1711406400 | 11.65 | -0.1 | -0.85 | 11.75 | 11.8084 | 11.62 | 117716 |
| 1711147200 | 11.75 | 0.01 | 0.09 | 11.79 | 11.7937 | 11.69 | 104534 |
| 1711060800 | 11.74 | 0.01 | 0.09 | 11.75 | 11.81 | 11.72 | 92990 |
| 1710974400 | 11.73 | 0.03 | 0.26 | 11.73 | 11.7799 | 11.54 | 202973 |
| 1710888000 | 11.7 | -0.03 | -0.26 | 11.7 | 11.7795 | 11.675 | 90869 |
| 1710801600 | 11.73 | -0.04 | -0.34 | 11.86 | 11.86 | 11.72 | 86895 |
| 1710542400 | 11.77 | 0.06 | 0.51 | 11.71 | 11.835 | 11.71 | 124620 |
| 1710456000 | 11.71 | -0.1 | -0.85 | 11.82 | 11.8737 | 11.69 | 108676 |
| 1710369600 | 11.81 | 0.03 | 0.25 | 11.82 | 11.92 | 11.79 | 86201 |
| 1710283200 | 11.78 | 0.04 | 0.34 | 11.78 | 11.84 | 11.7 | 92322 |
| 1710196800 | 11.74 | 0.02 | 0.17 | 11.76 | 11.83 | 11.7259 | 99861 |
| 1709941200 | 11.72 | -0.12 | -1.01 | 11.82 | 11.8477 | 11.69 | 172902 |
| 1709854800 | 11.84 | 0.07 | 0.59 | 11.79 | 11.8799 | 11.77 | 113281 |
| 1709768400 | 11.77 | 0.14 | 1.20 | 11.66 | 11.77 | 11.63 | 121938 |
| 1709682000 | 11.63 | -0.12 | -1.02 | 11.8 | 11.945 | 11.54 | 300259 |
| 1709595600 | 11.75 | 0.12 | 1.03 | 11.63 | 11.75 | 11.63 | 210282 |
| 1709336400 | 11.63 | 0.07 | 0.61 | 11.62 | 11.68 | 11.51 | 211384 |
| 1709250000 | 11.56 | 0 | 0.00 | 11.64 | 11.69 | 11.51 | 229072 |
| 1709163600 | 11.56 | 0.12 | 1.05 | 11.44 | 11.5699 | 11.43 | 140302 |
| 1709077200 | 11.44 | 0.12 | 1.06 | 11.38 | 11.5 | 11.36 | 200875 |
| 1708990800 | 11.32 | 0.05 | 0.44 | 11.38 | 11.42 | 11.2691 | 327227 |
| 1708731600 | 11.27 | 0.12 | 1.08 | 11.13 | 11.2841 | 11.1 | 144784 |
| 1708645200 | 11.15 | 0.08 | 0.72 | 11.14 | 11.15 | 11.07 | 180938 |
| 1708558800 | 11.07 | 0.02 | 0.18 | 11.07 | 11.12 | 11.02 | 211088 |
| 1708472400 | 11.05 | 0.17 | 1.56 | 10.94 | 11.05 | 10.93 | 222039 |
| 1708126800 | 10.88 | -0.03 | -0.27 | 10.94 | 10.96 | 10.86 | 130558 |
| 1708040400 | 10.91 | 0.15 | 1.39 | 10.76 | 10.91 | 10.76 | 105155 |
| 1707954000 | 10.76 | 0.05 | 0.47 | 10.73 | 10.8 | 10.73 | 80992 |
| 1707867600 | 10.71 | -0.19 | -1.74 | 10.81 | 10.82 | 10.65 | 139809 |
| 1707781200 | 10.9 | 0.02 | 0.18 | 10.93 | 10.93 | 10.85 | 111769 |
| 1707522000 | 10.88 | -0.02 | -0.18 | 10.82 | 10.88 | 10.77 | 86130 |
| 1707435600 | 10.9 | -0.04 | -0.37 | 11 | 11 | 10.8443 | 89595 |
| 1707349200 | 10.94 | -0.02 | -0.18 | 11 | 11 | 10.91 | 94005 |
| 1707262800 | 10.96 | 0.12 | 1.11 | 10.88 | 10.965 | 10.85 | 95059 |
| 1707176400 | 10.84 | -0.08 | -0.73 | 10.92 | 10.92 | 10.78 | 67902 |
| 1706917200 | 10.92 | -0.05 | -0.46 | 10.97 | 10.97 | 10.885 | 107387 |
| 1706830800 | 10.97 | 0.12 | 1.11 | 10.85 | 10.99 | 10.85 | 149784 |
| 1706744400 | 10.85 | -0.09 | -0.82 | 10.95 | 10.97 | 10.83 | 147891 |
| 1706658000 | 10.94 | 0.12 | 1.11 | 10.84 | 10.96 | 10.75 | 102035 |
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
