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 | -0.23 | -2.100456621 | 10.95 | 11.73 | 10.63 | 22081 | 11.10108445 | CS |
| 4 | 0.78 | 7.84708249497 | 9.94 | 11.73 | 9.36 | 17563 | 10.78722633 | CS |
| 12 | 1.87 | 21.1299435028 | 8.85 | 11.73 | 8.26 | 8704 | 10.16210427 | CS |
| 26 | 1.27 | 13.4391534392 | 9.45 | 11.73 | 8.26 | 10101 | 9.77847682 | CS |
| 52 | -0.57 | -5.04871567759 | 11.29 | 11.73 | 8.1 | 19022 | 9.8696018 | CS |
| 156 | -3.3 | -23.5378031384 | 14.02 | 17.5 | 6.6 | 30052 | 10.99844219 | CS |
| 260 | -8.84 | -45.1942740286 | 19.56 | 249 | 6.6 | 22089 | 13.18900994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713390000 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1713303600 | 11.01 | 0.08 | 0.73 | 11.45 | 11.45 | 10.8 | 7641 |
| 1713217200 | 10.93 | -0.3 | -2.67 | 11.73 | 11.73 | 10.9 | 25223 |
| 1712958000 | 11.23 | 0.13 | 1.17 | 11.18 | 11.54 | 11.1 | 46241 |
| 1712871600 | 11.1 | 0.04 | 0.36 | 11.07 | 11.13 | 10.93 | 8401 |
| 1712785200 | 11.06 | 0.15 | 1.37 | 10.95 | 11.15 | 10.69 | 22900 |
| 1712698800 | 10.91 | 0.08 | 0.74 | 11 | 11.12 | 10.8 | 32774 |
| 1712612400 | 10.83 | -0.12 | -1.10 | 11.38 | 11.38 | 10.83 | 9348 |
| 1712353200 | 10.95 | -0.05 | -0.45 | 11 | 11.5 | 10.95 | 67075 |
| 1712266800 | 11 | -0.19 | -1.70 | 10.62 | 11.16 | 10.62 | 5527 |
| 1712180400 | 11.19 | 0.68 | 6.47 | 10.54 | 11.22 | 10.54 | 18378 |
| 1712094000 | 10.51 | 0.06 | 0.57 | 10.79 | 10.85 | 10.43 | 7332 |
| 1712007600 | 10.45 | 0 | 0.00 | 10.67 | 10.78 | 10.35 | 8350 |
| 1711662000 | 10.45 | 0.45 | 4.50 | 9.99 | 10.78 | 9.99 | 30793 |
| 1711575600 | 10 | 0.29 | 2.99 | 9.58 | 10 | 9.58 | 13063 |
| 1711489200 | 9.71 | 0.16 | 1.68 | 9.69 | 9.71 | 9.65 | 1923 |
| 1711402800 | 9.55 | -0.15 | -1.55 | 9.75 | 9.75 | 9.5399999 | 1588 |
| 1711143600 | 9.7 | -0.04 | -0.41 | 9.65 | 9.77 | 9.65 | 727 |
| 1711057200 | 9.74 | 0.06 | 0.62 | 9.88 | 10 | 9.69 | 16773 |
| 1710970800 | 9.68 | 0.32 | 3.42 | 9.94 | 9.94 | 9.36 | 9631 |
| 1710884400 | 9.36 | 0.08 | 0.86 | 9.39 | 9.39 | 9.35 | 1075 |
| 1710798000 | 9.28 | -0.07 | -0.75 | 9.26 | 9.34 | 9.26 | 3142 |
| 1710538800 | 9.35 | -0.07 | -0.74 | 9.42 | 9.52 | 9.35 | 3470 |
| 1710452400 | 9.42 | 0.12 | 1.29 | 9.3 | 9.42 | 9.15 | 3747 |
| 1710366000 | 9.3 | 0.02 | 0.22 | 9.28 | 9.31 | 9.26 | 3300 |
| 1710279600 | 9.28 | 0.03 | 0.32 | 9.4 | 9.96 | 9.27 | 12335 |
| 1710193200 | 9.25 | -0.17 | -1.80 | 9.32 | 9.32 | 9.19 | 1526 |
| 1709937600 | 9.42 | 0.04 | 0.43 | 9.35 | 9.49 | 9.31 | 7162 |
| 1709851200 | 9.38 | 0.07 | 0.75 | 9.3699999 | 9.38 | 9.32 | 3638 |
| 1709764800 | 9.31 | 0.1 | 1.09 | 9.2 | 9.3699999 | 9.2 | 2173 |
| 1709678400 | 9.21 | 0.13 | 1.43 | 8.99 | 9.39 | 8.98 | 5065 |
| 1709592000 | 9.08 | 0.37 | 4.25 | 8.78 | 9.1 | 8.78 | 9064 |
| 1709332800 | 8.71 | 0.22 | 2.59 | 8.57 | 8.72 | 8.57 | 1454 |
| 1709246400 | 8.49 | -0.26 | -2.97 | 8.8 | 8.8 | 8.49 | 719 |
| 1709160000 | 8.75 | 0.25 | 2.94 | 8.53 | 8.7899999 | 8.52 | 3771 |
| 1709073600 | 8.5 | -0.07 | -0.82 | 8.56 | 8.56 | 8.48 | 1419 |
| 1708987200 | 8.57 | 0.04 | 0.47 | 8.38 | 8.61 | 8.38 | 2757 |
| 1708728000 | 8.53 | 0.03 | 0.35 | 8.46 | 8.65 | 8.46 | 10810 |
| 1708641600 | 8.5 | -0.02 | -0.23 | 8.53 | 8.55 | 8.28 | 11232 |
| 1708555200 | 8.52 | -0.01 | -0.12 | 8.52 | 8.76 | 8.48 | 4028 |
| 1708468800 | 8.53 | -0.07 | -0.81 | 8.53 | 8.56 | 8.52 | 1705 |
| 1708123200 | 8.6 | -0.03 | -0.35 | 8.56 | 8.7 | 8.5 | 6722 |
| 1708036800 | 8.63 | 0.1 | 1.17 | 8.5399999 | 8.63 | 8.35 | 4505 |
| 1707950400 | 8.53 | 0.16 | 1.91 | 8.88 | 8.88 | 8.53 | 570 |
| 1707864000 | 8.3699999 | -0.29 | -3.35 | 8.64 | 8.64 | 8.26 | 3638 |
| 1707777600 | 8.66 | 0.08 | 0.93 | 8.96 | 8.96 | 8.65 | 1862 |
| 1707518400 | 8.58 | -0.21 | -2.39 | 8.56 | 8.61 | 8.56 | 2030 |
| 1707432000 | 8.7899999 | -0.01 | -0.11 | 8.59 | 8.85 | 8.52 | 13488 |
| 1707345600 | 8.8 | 0.07 | 0.80 | 8.7 | 8.8 | 8.61 | 6330 |
| 1707259200 | 8.73 | 0.19 | 2.22 | 8.75 | 8.76 | 8.67 | 2254 |
| 1707172800 | 8.5399999 | -0.29 | -3.28 | 8.98 | 8.98 | 8.51 | 6599 |
| 1706913600 | 8.83 | 0 | 0.00 | 8.99 | 8.99 | 8.74 | 5909 |
| 1706827200 | 8.83 | 0.06 | 0.68 | 8.83 | 8.9 | 8.82 | 1906 |
| 1706740800 | 8.77 | -0.04 | -0.45 | 8.53 | 8.92 | 8.53 | 3384 |
| 1706654400 | 8.81 | -0.04 | -0.45 | 8.52 | 8.81 | 8.52 | 2008 |
| 1706568000 | 8.85 | -0.15 | -1.67 | 8.91 | 8.91 | 8.7899999 | 3935 |
| 1706308800 | 9 | 0 | 0.00 | 9.03 | 9.0399999 | 9 | 3068 |
| 1706222400 | 9 | 0.14 | 1.58 | 8.98 | 9.01 | 8.92 | 3196 |
| 1706136000 | 8.86 | 0.04 | 0.45 | 8.85 | 8.86 | 8.82 | 3785 |
| 1706049600 | 8.82 | 0.1 | 1.15 | 8.85 | 8.85 | 8.82 | 667 |
| 1705963200 | 8.72 | -0.08 | -0.91 | 8.8 | 8.91 | 8.64 | 9365 |
| 1705704000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 7 |
| 1705617600 | 8.8 | 0.09 | 1.03 | 8.78 | 8.8 | 8.68 | 2330 |
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
