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 | 2.5 | 10 | 10.99 | 9.67 | 63117 | 10.24803707 | CS |
| 4 | -0.9 | -8.07174887892 | 11.15 | 11.35 | 9.67 | 43084 | 10.5092935 | CS |
| 12 | -0.15 | -1.44230769231 | 10.4 | 11.5 | 8.91 | 37388 | 10.41835273 | CS |
| 26 | -1.31 | -11.3321799308 | 11.56 | 13.55 | 8.91 | 38930 | 11.21197222 | CS |
| 52 | -3.83 | -27.2017045455 | 14.08 | 15.14 | 8.91 | 54983 | 11.72202262 | CS |
| 156 | -3.69 | -26.4705882353 | 13.94 | 18.23 | 8.7487 | 50347 | 12.64571859 | CS |
| 260 | 4.37 | 74.3197278912 | 5.88 | 29.39 | 5.22 | 54753 | 14.16182406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 10.25 | 0.25 | 2.50 | 10.31 | 10.69 | 10.18 | 51003 |
| 1714170600 | 10 | -0.13 | -1.28 | 10.22 | 10.4399 | 9.8699999 | 45307 |
| 1714084200 | 10.13 | 0.1 | 1.00 | 10.01 | 10.29 | 9.97 | 33750 |
| 1713997800 | 10.03 | -0.1 | -0.99 | 10.1 | 10.15 | 9.67 | 91660 |
| 1713911400 | 10.13 | -0.49 | -4.61 | 10.47 | 10.55 | 10.06 | 38119 |
| 1713825000 | 10.62 | 0.44 | 4.32 | 10 | 10.99 | 9.91 | 106748 |
| 1713565800 | 10.18 | 0.23 | 2.31 | 9.96 | 10.19 | 9.85 | 29075 |
| 1713479400 | 9.95 | -0.28 | -2.74 | 10.21 | 10.23 | 9.9 | 64487 |
| 1713393000 | 10.23 | -0.37 | -3.49 | 10.67 | 10.67 | 10.06 | 14356 |
| 1713306600 | 10.6 | 0.05 | 0.47 | 10.5 | 10.63 | 10.12 | 26329 |
| 1713220200 | 10.55 | -0.18 | -1.68 | 10.55 | 10.85 | 10.37 | 46085 |
| 1712961000 | 10.73 | -0.35 | -3.16 | 11.11 | 11.24 | 10.68 | 40925 |
| 1712874600 | 11.08 | 0.09 | 0.82 | 10.98 | 11.0988 | 10.72 | 40680 |
| 1712788200 | 10.99 | 0.21 | 1.95 | 10.75 | 11.19 | 10.5214 | 57151 |
| 1712701800 | 10.78 | -0.17 | -1.55 | 11.06 | 11.06 | 10.62 | 44952 |
| 1712615400 | 10.95 | 0.04 | 0.37 | 11 | 11.2399 | 10.84 | 16371 |
| 1712356200 | 10.91 | 0.35 | 3.31 | 10.63 | 11.21 | 10.63 | 31907 |
| 1712269800 | 10.56 | -0.47 | -4.26 | 11.01 | 11.04 | 10.506 | 38469 |
| 1712183400 | 11.03 | 0.27 | 2.51 | 10.6 | 11.21 | 10.6 | 30088 |
| 1712097000 | 10.76 | -0.11 | -1.01 | 10.88 | 11.35 | 10.73 | 47268 |
| 1712010600 | 10.87 | -0.2 | -1.81 | 11.15 | 11.255 | 10.86 | 17955 |
| 1711665000 | 11.07 | 0.24 | 2.22 | 10.92 | 11.45 | 10.8623 | 38809 |
| 1711578600 | 10.83 | 0.24 | 2.27 | 10.76 | 11.0426 | 10.69 | 26189 |
| 1711492200 | 10.59 | -0.16 | -1.49 | 10.72 | 10.9 | 10.55 | 15888 |
| 1711405800 | 10.75 | 0.04 | 0.37 | 10.66 | 10.97 | 10.66 | 14355 |
| 1711146600 | 10.71 | -0.12 | -1.11 | 10.85 | 10.99 | 10.52 | 11448 |
| 1711060200 | 10.83 | -0.01 | -0.09 | 10.95 | 10.99 | 10.71 | 33027 |
| 1710973800 | 10.84 | 0.32 | 3.04 | 10.39 | 11.02 | 10.35 | 25537 |
| 1710887400 | 10.52 | -0.09 | -0.85 | 10.58 | 10.76 | 10.43 | 21822 |
| 1710801000 | 10.61 | -0.75 | -6.60 | 11.36 | 11.4463 | 10.55 | 44454 |
| 1710541800 | 11.36 | 0.89 | 8.50 | 10.28 | 11.5 | 10.16 | 133699 |
| 1710455400 | 10.47 | -0.57 | -5.16 | 11 | 11.04 | 10.41 | 23270 |
| 1710369000 | 11.04 | 0.33 | 3.08 | 10.78 | 11.17 | 10.59 | 24453 |
| 1710282600 | 10.71 | -0.01 | -0.09 | 10.42 | 10.7983 | 10.0187 | 25364 |
| 1710196200 | 10.72 | -0.29 | -2.63 | 11.04 | 11.05 | 10.6201 | 33511 |
| 1709940600 | 11.01 | 0.47 | 4.46 | 10.6 | 11.11 | 10.53 | 31809 |
| 1709854200 | 10.54 | 0.19 | 1.84 | 10.39 | 10.65 | 10.39 | 21779 |
| 1709767800 | 10.35 | 0.42 | 4.23 | 9.95 | 10.45 | 9.71 | 25036 |
| 1709681400 | 9.93 | 0.19 | 1.95 | 9.8 | 10.0799 | 9.7166 | 37444 |
| 1709595000 | 9.74 | -0.54 | -5.25 | 9.1199999 | 9.89 | 8.91 | 97724 |
| 1709335800 | 10.28 | 0.39 | 3.94 | 9.69 | 10.3442 | 9.66 | 30319 |
| 1709249400 | 9.89 | 0.3 | 3.13 | 9.75 | 10.11 | 9.64 | 30496 |
| 1709163000 | 9.59 | -0.25 | -2.54 | 9.82 | 9.82 | 9.575 | 19351 |
| 1709076600 | 9.84 | -0.14 | -1.40 | 9.9 | 10.055 | 9.73 | 25134 |
| 1708990200 | 9.98 | -0.03 | -0.30 | 9.9 | 10.02 | 9.77 | 25927 |
| 1708731000 | 10.01 | 0.3 | 3.09 | 9.72 | 10.01 | 9.57 | 26280 |
| 1708644600 | 9.71 | -0.21 | -2.12 | 9.8699999 | 9.92 | 9.59 | 41199 |
| 1708558200 | 9.92 | 0.01 | 0.10 | 9.92 | 10.03 | 9.8 | 19894 |
| 1708471800 | 9.91 | -0.2 | -1.98 | 10 | 10.16 | 9.8 | 47269 |
| 1708126200 | 10.11 | -0.19 | -1.84 | 10.27 | 10.33 | 10 | 30304 |
| 1708039800 | 10.3 | 0.36 | 3.62 | 10.04 | 10.35 | 9.92 | 27849 |
| 1707953400 | 9.94 | 0.18 | 1.84 | 9.88 | 10.045 | 9.7301 | 36618 |
| 1707867000 | 9.76 | -0.46 | -4.50 | 10.07 | 10.18 | 9.75 | 60811 |
| 1707780600 | 10.22 | 0.12 | 1.19 | 10.16 | 10.45 | 10.1 | 20915 |
| 1707521400 | 10.1 | -0.02 | -0.20 | 10.12 | 10.49 | 10.1 | 27614 |
| 1707435000 | 10.12 | -0.02 | -0.20 | 10.24 | 10.24 | 10.05 | 31950 |
| 1707348600 | 10.14 | -0.1 | -0.98 | 10.25 | 10.41 | 10.0201 | 19730 |
| 1707262200 | 10.24 | 0.05 | 0.49 | 10.23 | 10.34 | 10.06 | 32867 |
| 1707175800 | 10.19 | -0.33 | -3.14 | 10.4 | 10.49 | 10.0101 | 66705 |
| 1706916600 | 10.52 | -0.45 | -4.10 | 10.77 | 10.83 | 10.51 | 25824 |
| 1706830200 | 10.97 | 0.26 | 2.43 | 10.75 | 11.3614 | 10.66 | 50742 |
| 1706743800 | 10.71 | -0.61 | -5.39 | 11.44 | 11.44 | 10.71 | 22435 |
| 1706657400 | 11.32 | 0.04 | 0.35 | 11.2 | 11.46 | 11.0103 | 25891 |
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
