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 | -0.0808 | -0.72990063234 | 11.07 | 11.24 | 10.93 | 5220 | 11.03080465 | SP |
| 4 | -0.2708 | -2.40497335702 | 11.26 | 11.28 | 10.83 | 3351 | 11.0681345 | SP |
| 12 | -0.2208 | -1.96966993756 | 11.21 | 11.32 | 10.6996 | 7333 | 11.04810151 | SP |
| 26 | 0.0492 | 0.449725776965 | 10.94 | 11.32 | 10.27 | 6151 | 10.88465587 | SP |
| 52 | 0.7992 | 7.84298331698 | 10.19 | 11.32 | 9.2703 | 3987 | 10.72533429 | SP |
| 156 | 0.7992 | 7.84298331698 | 10.19 | 11.32 | 9.2703 | 3987 | 10.72533429 | SP |
| 260 | 0.7992 | 7.84298331698 | 10.19 | 11.32 | 9.2703 | 3987 | 10.72533429 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 10.9892 | -0.02 | -0.22 | 11 | 11 | 10.94 | 1489 |
| 1718317800 | 11.0136 | -0.01 | -0.07 | 11.02 | 11.02 | 10.9529 | 1438 |
| 1718231400 | 11.0217 | 0.03 | 0.29 | 11.12 | 11.12 | 11.0099 | 3165 |
| 1718145000 | 10.99 | -0.06 | -0.54 | 10.95 | 10.99 | 10.93 | 5675 |
| 1718058600 | 11.05 | 0.01 | 0.10 | 11.24 | 11.24 | 11.0199 | 14222 |
| 1717799400 | 11.0386 | -0.02 | -0.19 | 11.07 | 11.11 | 11.03 | 1656 |
| 1717713000 | 11.06 | 0.02 | 0.19 | 11.08 | 11.08 | 11.05 | 1905 |
| 1717626600 | 11.0395 | 0.04 | 0.34 | 11.01 | 11.04 | 11.005 | 1083 |
| 1717540200 | 11.0018 | -0.01 | -0.07 | 11.02 | 11.02 | 10.96 | 1911 |
| 1717453800 | 11.01 | -0.06 | -0.53 | 11.12 | 11.12 | 10.96 | 1036 |
| 1717194600 | 11.069 | 0.18 | 1.62 | 10.9 | 11.07 | 10.9 | 2188 |
| 1717108200 | 10.8925 | 0.04 | 0.39 | 10.86 | 10.9 | 10.86 | 943 |
| 1717021800 | 10.85 | -0.13 | -1.18 | 10.83 | 10.9 | 10.83 | 2190 |
| 1716935400 | 10.98 | -0.07 | -0.64 | 10.9907 | 10.995 | 10.98 | 5099 |
| 1716589800 | 11.0507 | 0.03 | 0.23 | 11.09 | 11.09 | 11.0507 | 1229 |
| 1716503400 | 11.0254 | -0.15 | -1.31 | 11.2 | 11.2 | 11.025 | 932 |
| 1716417000 | 11.1715 | -0.02 | -0.17 | 11.19 | 11.25 | 11.1531 | 9674 |
| 1716330600 | 11.19 | -0.05 | -0.44 | 11.23 | 11.23 | 11.19 | 5468 |
| 1716244200 | 11.24 | -0.01 | -0.09 | 11.28 | 11.28 | 11.24 | 2353 |
| 1715985000 | 11.2501 | -0.01 | -0.05 | 11.26 | 11.26 | 11.2284 | 1582 |
| 1715898600 | 11.2553 | 0.04 | 0.34 | 11.22 | 11.26 | 11.22 | 14385 |
| 1715812200 | 11.217 | 0.08 | 0.71 | 11.19 | 11.22 | 11.1852 | 4539 |
| 1715725800 | 11.1376 | 0.04 | 0.34 | 11.11 | 11.14 | 11.11 | 8301 |
| 1715639400 | 11.1 | -0.01 | -0.09 | 11.12 | 11.16 | 11.1 | 68265 |
| 1715380200 | 11.1096 | 0.06 | 0.54 | 11.08 | 11.11 | 11.08 | 8475 |
| 1715293800 | 11.0501 | 0.06 | 0.55 | 10.98 | 11.0501 | 10.9756 | 14224 |
| 1715207400 | 10.99 | 0.01 | 0.09 | 10.95 | 10.99 | 10.95 | 52481 |
| 1715121000 | 10.9799 | 0.03 | 0.27 | 10.95 | 11 | 10.95 | 51391 |
| 1715034600 | 10.95 | 0.06 | 0.55 | 10.95 | 10.95 | 10.89 | 34876 |
| 1714775400 | 10.89 | 0.07 | 0.62 | 10.92 | 10.92 | 10.89 | 13315 |
| 1714689000 | 10.8233 | 0.08 | 0.70 | 10.84 | 10.84 | 10.77 | 4257 |
| 1714602600 | 10.748 | -0.01 | -0.08 | 10.79 | 10.79 | 10.7421 | 2346 |
| 1714516200 | 10.757 | -0.15 | -1.37 | 10.88 | 10.88 | 10.757 | 2047 |
| 1714429800 | 10.9059 | 0.04 | 0.37 | 10.93 | 10.93 | 10.9059 | 1111 |
| 1714170600 | 10.8653 | -0.02 | -0.17 | 10.89 | 10.89 | 10.8653 | 1200 |
| 1714084200 | 10.8834 | -0.05 | -0.43 | 10.89 | 10.89 | 10.8834 | 270 |
| 1713997800 | 10.93 | -0.01 | -0.09 | 10.92 | 10.93 | 10.8501 | 1228 |
| 1713911400 | 10.94 | 0.02 | 0.18 | 10.9 | 10.94 | 10.9 | 777 |
| 1713825000 | 10.92 | 0.09 | 0.87 | 10.89 | 10.93 | 10.89 | 888 |
| 1713565800 | 10.8263 | 0.11 | 0.99 | 10.71 | 10.8263 | 10.71 | 764 |
| 1713479400 | 10.7202 | 0.01 | 0.06 | 10.71 | 10.74 | 10.71 | 2400 |
| 1713393000 | 10.7134 | -0.02 | -0.16 | 10.77 | 10.77 | 10.71 | 947 |
| 1713306600 | 10.7301 | -0.03 | -0.28 | 10.76 | 10.76 | 10.6996 | 4005 |
| 1713220200 | 10.76 | -0.04 | -0.37 | 10.89 | 10.89 | 10.76 | 2154 |
| 1712961000 | 10.8 | -0.18 | -1.60 | 10.95 | 10.95 | 10.8 | 2437 |
| 1712874600 | 10.9752 | -0 | -0.04 | 11.015 | 11.015 | 10.905 | 2915 |
| 1712788200 | 10.9798 | -0.1 | -0.94 | 11.04 | 11.04 | 10.97 | 326 |
| 1712701800 | 11.0843 | 0.01 | 0.13 | 11.13 | 11.13 | 11.0399 | 939 |
| 1712615400 | 11.07 | 0.05 | 0.45 | 11.04 | 11.07 | 11.04 | 621 |
| 1712356200 | 11.02 | 0.02 | 0.18 | 11.03 | 11.04 | 11 | 1838 |
| 1712269800 | 11 | -0.08 | -0.73 | 11.09 | 11.14 | 10.9701 | 7776 |
| 1712183400 | 11.0804 | -0.04 | -0.32 | 11.11 | 11.1198 | 11.08 | 2279 |
| 1712097000 | 11.1163 | -0.07 | -0.66 | 11.18 | 11.18 | 11.11 | 2910 |
| 1712010600 | 11.19 | -0.13 | -1.15 | 11.26 | 11.26 | 11.16 | 8646 |
| 1711665000 | 11.32 | 0.15 | 1.33 | 11.24 | 11.32 | 11.1695 | 27951 |
| 1711578600 | 11.1714 | 0.17 | 1.52 | 11.07 | 11.1714 | 11.07 | 3725 |
| 1711492200 | 11.0043 | -0.07 | -0.59 | 11.08 | 11.08 | 11.0043 | 1785 |
| 1711405800 | 11.07 | -0.04 | -0.36 | 11.14 | 11.14 | 11.07 | 1166 |
| 1711146600 | 11.1096 | -0.03 | -0.25 | 11.21 | 11.21 | 11.1 | 1850 |
| 1711060200 | 11.1369 | 0.07 | 0.63 | 11.1 | 11.15 | 11.1 | 676 |
| 1710973800 | 11.067 | 0.05 | 0.47 | 11 | 11.067 | 11 | 697 |
| 1710887400 | 11.015 | 0.07 | 0.63 | 11.02 | 11.03 | 10.96 | 6106 |
| 1710801000 | 10.9456 | 0.02 | 0.22 | 10.95 | 10.9655 | 10.9456 | 1228 |
| 1710541800 | 10.922 | 0 | 0.00 | 10.89 | 10.97 | 10.89 | 1212 |
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
