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 | -0.4589 | -4.27281191806 | 10.74 | 10.75 | 10.2811 | 3368 | 10.51143316 | SP |
| 4 | -0.4689 | -4.36186046512 | 10.75 | 11.19 | 10.2811 | 7525 | 10.89764386 | SP |
| 12 | 0.3611 | 3.64012096774 | 9.92 | 11.48 | 9.29 | 7289 | 10.59307518 | SP |
| 26 | -1.0189 | -9.01681415929 | 11.3 | 13.02 | 9.29 | 6255 | 10.88962852 | SP |
| 52 | -2.2089 | -17.6853482786 | 12.49 | 14.41 | 9.29 | 5603 | 11.70007574 | SP |
| 156 | -14.8689 | -59.1208747515 | 25.15 | 26.15 | 8.26 | 8568 | 13.46930661 | SP |
| 260 | -14.8689 | -59.1208747515 | 25.15 | 26.15 | 8.26 | 8568 | 13.46930661 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 10.4654 | 0.09 | 0.82 | 10.45 | 10.4654 | 10.45 | 676 |
| 1713393000 | 10.3801 | -0.05 | -0.48 | 10.43 | 10.43 | 10.34 | 822 |
| 1713306600 | 10.43 | -0.13 | -1.28 | 10.43 | 10.43 | 10.31 | 4935 |
| 1713220200 | 10.5647 | 0 | 0.02 | 10.74 | 10.74 | 10.56 | 2524 |
| 1712961000 | 10.563 | -0.4 | -3.62 | 10.74 | 10.75 | 10.56 | 7883 |
| 1712874600 | 10.96 | 0.07 | 0.68 | 11.01 | 11.01 | 10.8906 | 2020 |
| 1712788200 | 10.8858 | -0.11 | -1.04 | 10.9 | 10.965 | 10.85 | 6636 |
| 1712701800 | 11 | 0.24 | 2.19 | 10.89 | 11 | 10.88 | 3323 |
| 1712615400 | 10.764 | 0.02 | 0.16 | 10.79 | 10.84 | 10.76 | 1812 |
| 1712356200 | 10.7468 | -0.05 | -0.51 | 10.77 | 10.93 | 10.72 | 2818 |
| 1712269800 | 10.8017 | -0.06 | -0.51 | 10.96 | 10.96 | 10.78 | 1380 |
| 1712183400 | 10.8572 | -0.18 | -1.66 | 10.82 | 10.8572 | 10.75 | 9411 |
| 1712097000 | 11.04 | -0.03 | -0.30 | 11.04 | 11.11 | 11.04 | 53664 |
| 1712010600 | 11.0731 | 0.16 | 1.47 | 11.06 | 11.19 | 11.001 | 21709 |
| 1711665000 | 10.9126 | 0.25 | 2.31 | 10.79 | 10.98 | 10.79 | 3011 |
| 1711578600 | 10.6666 | -0.01 | -0.14 | 10.55 | 10.67 | 10.55 | 7857 |
| 1711492200 | 10.6814 | -0 | -0.04 | 10.75 | 10.75 | 10.67 | 2122 |
| 1711405800 | 10.6854 | -0.03 | -0.32 | 10.67 | 10.71 | 10.67 | 2249 |
| 1711146600 | 10.7198 | -0.19 | -1.74 | 10.75 | 10.79 | 10.62 | 8127 |
| 1711060200 | 10.9098 | -0.27 | -2.42 | 11.03 | 11.03 | 10.89 | 3481 |
| 1710973800 | 11.1799 | 0.18 | 1.60 | 10.95 | 11.18 | 10.94 | 6495 |
| 1710887400 | 11.0043 | -0.06 | -0.50 | 11.01 | 11.02 | 10.85 | 4350 |
| 1710801000 | 11.06 | 0.06 | 0.51 | 11.1 | 11.22 | 11.025 | 5074 |
| 1710541800 | 11.0036 | 0.07 | 0.67 | 11 | 11.0497 | 10.98 | 7386 |
| 1710455400 | 10.93 | -0.45 | -3.91 | 11.15 | 11.15 | 10.93 | 4257 |
| 1710369000 | 11.3751 | 0.05 | 0.40 | 11.39 | 11.48 | 11.37 | 10006 |
| 1710282600 | 11.33 | 0.46 | 4.21 | 11.18 | 11.33 | 11.13 | 28012 |
| 1710196200 | 10.8721 | 0.31 | 2.96 | 10.78 | 10.93 | 10.78 | 2935 |
| 1709940600 | 10.5592 | 0.17 | 1.60 | 10.45 | 10.5592 | 10.441 | 3336 |
| 1709854200 | 10.3927 | -0.21 | -2.00 | 10.42 | 10.44 | 10.38 | 1682 |
| 1709767800 | 10.605 | 0.34 | 3.26 | 10.61 | 10.65 | 10.47 | 9840 |
| 1709681400 | 10.27 | -0.16 | -1.53 | 10.31 | 10.3219 | 10.25 | 5638 |
| 1709595000 | 10.43 | -0.35 | -3.20 | 10.8 | 10.8 | 10.4036 | 9047 |
| 1709335800 | 10.775 | 0.33 | 3.12 | 10.69 | 10.8299 | 10.69 | 5397 |
| 1709249400 | 10.4491 | -0 | -0.02 | 10.59 | 10.59 | 10.4491 | 1075 |
| 1709163000 | 10.4509 | -0.45 | -4.12 | 10.62 | 10.62 | 10.4509 | 3593 |
| 1709076600 | 10.9 | 0.23 | 2.12 | 10.8 | 10.99 | 10.8 | 11036 |
| 1708990200 | 10.6741 | 0.18 | 1.68 | 10.58 | 10.72 | 10.58 | 21421 |
| 1708731000 | 10.4981 | 0 | 0.02 | 10.59 | 10.68 | 10.43 | 6161 |
| 1708644600 | 10.4956 | 0.17 | 1.69 | 10.47 | 10.5199 | 10.35 | 11598 |
| 1708558200 | 10.3216 | 0.27 | 2.65 | 10.32 | 10.47 | 10.315 | 6342 |
| 1708471800 | 10.055 | -0.26 | -2.47 | 10.19 | 10.19 | 9.9949999 | 7818 |
| 1708126200 | 10.31 | 0.25 | 2.49 | 10.35 | 10.43 | 10.21 | 5925 |
| 1708039800 | 10.06 | 0.08 | 0.77 | 10 | 10.0888 | 10 | 3927 |
| 1707953400 | 9.9835 | 0.23 | 2.34 | 9.92 | 9.9835 | 9.84 | 11027 |
| 1707867000 | 9.7555 | -0.28 | -2.77 | 9.929 | 9.965 | 9.71 | 4608 |
| 1707780600 | 10.0333 | 0.22 | 2.26 | 9.88 | 10.1497 | 9.88 | 11005 |
| 1707521400 | 9.8112 | 0.17 | 1.78 | 9.69 | 9.8112 | 9.6399 | 1005 |
| 1707435000 | 9.64 | -0.21 | -2.08 | 9.74 | 9.74 | 9.64 | 16642 |
| 1707348600 | 9.845 | -0.32 | -3.18 | 9.81 | 9.879 | 9.81 | 7071 |
| 1707262200 | 10.168 | 0.68 | 7.13 | 9.99 | 10.168 | 9.97 | 9434 |
| 1707175800 | 9.491 | 0.17 | 1.80 | 9.39 | 9.53 | 9.39 | 2843 |
| 1706916600 | 9.3229 | -0.24 | -2.48 | 9.32 | 9.7899999 | 9.2899999 | 2188 |
| 1706830200 | 9.56 | 0.15 | 1.61 | 9.57 | 9.629 | 9.51 | 1998 |
| 1706743800 | 9.4085 | -0.18 | -1.89 | 9.33 | 9.55 | 9.32 | 8235 |
| 1706657400 | 9.59 | -0.13 | -1.36 | 9.55 | 9.59 | 9.51 | 8393 |
| 1706571000 | 9.7227 | -0.21 | -2.09 | 9.9 | 9.9 | 9.67 | 7929 |
| 1706311800 | 9.93 | -0.19 | -1.88 | 9.92 | 9.9984 | 9.91 | 1549 |
| 1706225400 | 10.12 | -0.19 | -1.84 | 10.45 | 10.45 | 10.08 | 13497 |
| 1706139000 | 10.31 | 0.29 | 2.87 | 10.46 | 10.46 | 10.26 | 18260 |
| 1706052600 | 10.0227 | 0.48 | 5.06 | 9.93 | 10.11 | 9.93 | 14353 |
| 1705966200 | 9.5399999 | -0.28 | -2.85 | 9.42 | 9.55 | 9.42 | 22376 |
| 1705707000 | 9.82 | 0.03 | 0.33 | 9.68 | 9.8899 | 9.58 | 4531 |
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
