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 | -0.31 | -2.94396961064 | 10.53 | 10.7 | 10.08 | 165085 | 10.43831112 | CS |
| 4 | -1.27 | -11.0530896432 | 11.49 | 12.2699 | 10.08 | 217973 | 11.10276544 | CS |
| 12 | -0.87 | -7.84490532011 | 11.09 | 12.2699 | 10.08 | 208133 | 11.16661788 | CS |
| 26 | -0.74 | -6.75182481752 | 10.96 | 12.2699 | 9.38 | 199648 | 10.95669048 | CS |
| 52 | -1.73 | -14.4769874477 | 11.95 | 13.72 | 9.38 | 217792 | 11.09718516 | CS |
| 156 | -10.06 | -49.6055226824 | 20.28 | 33.265 | 9.38 | 156552 | 15.45468755 | CS |
| 260 | -2.45 | -19.3370165746 | 12.67 | 33.265 | 9.05 | 142868 | 15.71110195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 10.22 | 0.1 | 0.99 | 10.12 | 10.295 | 10.1 | 136385 |
| 1714084500 | 10.12 | -0.25 | -2.41 | 10.21 | 10.29 | 10.08 | 156090 |
| 1713998100 | 10.37 | -0.14 | -1.33 | 10.52 | 10.53 | 10.35 | 148136 |
| 1713911700 | 10.51 | 0.03 | 0.29 | 10.49 | 10.64 | 10.39 | 162380 |
| 1713825300 | 10.48 | -0.14 | -1.32 | 10.62 | 10.63 | 10.45 | 121641 |
| 1713566100 | 10.62 | 0.05 | 0.47 | 10.53 | 10.7 | 10.48 | 237178 |
| 1713479700 | 10.57 | -0.02 | -0.19 | 10.58 | 10.7 | 10.43 | 349398 |
| 1713393300 | 10.59 | -0.1 | -0.94 | 10.74 | 10.85 | 10.57 | 113080 |
| 1713306900 | 10.69 | -0.07 | -0.65 | 10.76 | 10.88 | 10.61 | 190973 |
| 1713220500 | 10.76 | -0.49 | -4.36 | 11.21 | 11.27 | 10.74 | 244105 |
| 1712961300 | 11.25 | -0.7 | -5.86 | 11.95 | 11.95 | 11.22 | 238769 |
| 1712874900 | 11.95 | -0.11 | -0.91 | 12.01 | 12.2699 | 11.85 | 226395 |
| 1712788500 | 12.06 | 0.05 | 0.42 | 11.79 | 12.0999 | 11.73 | 319121 |
| 1712702100 | 12.01 | 0.28 | 2.39 | 11.74 | 12.14 | 11.67 | 218942 |
| 1712615700 | 11.73 | 0.42 | 3.71 | 11.36 | 11.76 | 11.34 | 335118 |
| 1712356500 | 11.31 | 0.21 | 1.89 | 11.1 | 11.32 | 11.07 | 301985 |
| 1712270100 | 11.1 | 0.13 | 1.19 | 11.01 | 11.19 | 10.9223 | 265029 |
| 1712183700 | 10.97 | -0.02 | -0.18 | 10.99 | 11.17 | 10.94 | 254202 |
| 1712097300 | 10.99 | -0.13 | -1.17 | 10.95 | 11.02 | 10.85 | 144188 |
| 1712010900 | 11.12 | -0.33 | -2.88 | 11.49 | 11.49 | 11.12 | 114761 |
| 1711665300 | 11.45 | 0 | 0.00 | 11.48 | 11.56 | 11.39 | 141480 |
| 1711578900 | 11.45 | -0.18 | -1.55 | 11.74 | 11.77 | 11.43 | 138725 |
| 1711492500 | 11.63 | -0.08 | -0.68 | 11.71 | 11.765 | 11.58 | 294454 |
| 1711406100 | 11.71 | 0.22 | 1.91 | 11.49 | 11.71 | 11.45 | 267763 |
| 1711146900 | 11.49 | -0.03 | -0.26 | 11.54 | 11.585 | 11.43 | 197614 |
| 1711060500 | 11.52 | -0.07 | -0.60 | 11.6 | 11.88 | 11.47 | 330326 |
| 1710974100 | 11.59 | 0.19 | 1.67 | 11.42 | 11.65 | 11.32 | 202361 |
| 1710887700 | 11.4 | 0.2 | 1.79 | 11.21 | 11.48 | 11.21 | 336500 |
| 1710801300 | 11.2 | 0.13 | 1.17 | 11.07 | 11.285 | 11.07 | 423886 |
| 1710542100 | 11.07 | -0.03 | -0.27 | 11.06 | 11.17 | 11.01 | 338922 |
| 1710455700 | 11.1 | -0.11 | -0.98 | 11.22 | 11.22 | 10.98 | 197919 |
| 1710369300 | 11.21 | 0.04 | 0.36 | 11.18 | 11.26 | 11.14 | 157301 |
| 1710282900 | 11.17 | 0.02 | 0.18 | 11.15 | 11.2 | 11.005 | 171773 |
| 1710196500 | 11.15 | 0.01 | 0.09 | 11.1 | 11.1609 | 11.09 | 77220 |
| 1709940900 | 11.14 | -0.1 | -0.89 | 11.31 | 11.34 | 11.01 | 110198 |
| 1709854500 | 11.24 | 0.01 | 0.09 | 11.29 | 11.34 | 11.18 | 104132 |
| 1709768100 | 11.23 | 0.17 | 1.54 | 11.13 | 11.305 | 11.02 | 175040 |
| 1709681700 | 11.06 | -0.06 | -0.54 | 11.12 | 11.33 | 10.98 | 258447 |
| 1709595300 | 11.12 | -0.01 | -0.09 | 11.12 | 11.3999 | 11.06 | 178359 |
| 1709336100 | 11.13 | -0.09 | -0.80 | 11.19 | 11.22 | 11.04 | 152747 |
| 1709249700 | 11.22 | -0.12 | -1.06 | 11.43 | 11.51 | 11.14 | 256996 |
| 1709163300 | 11.34 | -0.16 | -1.39 | 11.45 | 11.53 | 11.26 | 131255 |
| 1709076900 | 11.5 | 0.01 | 0.09 | 11.63 | 11.6375 | 11.4 | 293851 |
| 1708990500 | 11.49 | 0.03 | 0.26 | 11.4 | 11.58 | 11.23 | 266535 |
| 1708731300 | 11.46 | 1.16 | 11.26 | 11.45 | 12.02 | 10.95 | 463745 |
| 1708644900 | 10.3 | -0.52 | -4.81 | 10.72 | 10.8 | 10.27 | 226666 |
| 1708558500 | 10.82 | -0.02 | -0.18 | 10.78 | 10.83 | 10.655 | 139900 |
| 1708472100 | 10.84 | -0.08 | -0.73 | 10.82 | 10.98 | 10.77 | 118860 |
| 1708126500 | 10.92 | -0.08 | -0.73 | 10.98 | 11.09 | 10.841 | 177086 |
| 1708040100 | 11 | 0.36 | 3.38 | 10.71 | 11.035 | 10.61 | 311139 |
| 1707953700 | 10.64 | 0.02 | 0.19 | 10.71 | 10.71 | 10.52 | 140981 |
| 1707867300 | 10.62 | -0.53 | -4.75 | 10.9 | 11.005 | 10.6 | 193899 |
| 1707780900 | 11.15 | 0.14 | 1.27 | 11.04 | 11.2325 | 11.01 | 205497 |
| 1707521700 | 11.01 | 0.05 | 0.46 | 11.01 | 11.15 | 10.95 | 142870 |
| 1707435300 | 10.96 | 0 | 0.00 | 10.99 | 11.06 | 10.91 | 110331 |
| 1707348900 | 10.96 | 0.17 | 1.58 | 10.78 | 11.02 | 10.6913 | 152179 |
| 1707262500 | 10.79 | -0.01 | -0.09 | 10.76 | 10.85 | 10.71 | 106499 |
| 1707176100 | 10.8 | -0.15 | -1.37 | 10.89 | 10.89 | 10.69 | 108020 |
| 1706916900 | 10.95 | -0.25 | -2.23 | 11.09 | 11.2 | 10.94 | 128721 |
| 1706830500 | 11.2 | -0.13 | -1.15 | 11.2 | 11.3 | 11.1 | 113157 |
| 1706744100 | 11.33 | -0.04 | -0.35 | 11.37 | 11.535 | 11.28 | 198407 |
| 1706657700 | 11.37 | -0.25 | -2.15 | 11.56 | 11.56 | 11.32 | 115104 |
| 1706571300 | 11.62 | -0.06 | -0.51 | 11.69 | 11.69 | 11.53 | 107358 |
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
