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 | 0.2091 | 1.88039568345 | 11.12 | 11.5 | 11.12 | 6416 | 11.34259048 | CS |
| 4 | 1.2991 | 12.9521435693 | 10.03 | 11.5 | 10 | 12523 | 10.97366337 | CS |
| 12 | 3.2691 | 40.5595533499 | 8.06 | 11.5 | 8.06 | 18722 | 10.01133543 | CS |
| 26 | 2.0591 | 22.2125134844 | 9.27 | 11.5 | 7.29 | 15261 | 9.51140376 | CS |
| 52 | 2.8491 | 33.5978773585 | 8.48 | 11.5 | 7.29 | 10108 | 9.41175325 | CS |
| 156 | -2.6709 | -19.0778571429 | 14 | 15.1099 | 7.29 | 8006 | 9.91109752 | CS |
| 260 | -2.6709 | -19.0778571429 | 14 | 15.1099 | 7.29 | 8006 | 9.91109752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 11.3 | -0.02 | -0.18 | 11.29 | 11.49 | 11.28 | 5151 |
| 1715294100 | 11.32 | -0.09 | -0.75 | 11.4 | 11.4 | 11.315 | 8924 |
| 1715207700 | 11.405 | 0.01 | 0.09 | 11.42 | 11.42 | 11.3501 | 2870 |
| 1715121300 | 11.395 | 0.1 | 0.89 | 11.34 | 11.41 | 11.2401 | 9621 |
| 1715034900 | 11.295 | 0.13 | 1.12 | 11.12 | 11.3299 | 11.12 | 5513 |
| 1714775700 | 11.17 | -0.02 | -0.17 | 11.18 | 11.2898 | 11.0151 | 5323 |
| 1714689300 | 11.1886 | 0.05 | 0.44 | 11.08 | 11.2976 | 11.0309 | 11459 |
| 1714602900 | 11.14 | -0.16 | -1.42 | 11.28 | 11.28 | 11.0103 | 6061 |
| 1714516500 | 11.2999 | 0.25 | 2.31 | 11 | 11.2999 | 11 | 15858 |
| 1714430100 | 11.045 | -0.13 | -1.18 | 11.15 | 11.15 | 11.0001 | 10552 |
| 1714170900 | 11.1774 | 0.07 | 0.61 | 11.13 | 11.22 | 11.0201 | 4821 |
| 1714084500 | 11.11 | 0.03 | 0.25 | 11.2 | 11.2 | 11.08 | 409 |
| 1713998100 | 11.0818 | -0.03 | -0.25 | 11.12 | 11.16 | 11.0818 | 2316 |
| 1713911700 | 11.11 | 0.04 | 0.38 | 11.1 | 11.11 | 10.9 | 17165 |
| 1713825300 | 11.0674 | 0.11 | 0.98 | 10.82 | 11.19 | 10.82 | 58872 |
| 1713566100 | 10.96 | 0.23 | 2.14 | 10.55 | 10.96 | 10.5106 | 14858 |
| 1713479700 | 10.73 | 0.33 | 3.17 | 10.6 | 10.8699 | 10.49 | 40718 |
| 1713393300 | 10.4 | 0.21 | 2.06 | 10.68 | 10.68 | 10.32 | 12572 |
| 1713306900 | 10.19 | 0.03 | 0.30 | 10.22 | 10.22 | 10.17 | 2116 |
| 1713220500 | 10.16 | 0.25 | 2.52 | 10.03 | 10.2977 | 10 | 15276 |
| 1712961300 | 9.91 | -0.07 | -0.70 | 9.97 | 10 | 9.9 | 10349 |
| 1712874900 | 9.98 | 0.15 | 1.53 | 9.85 | 10 | 9.7449999 | 13936 |
| 1712788500 | 9.8298 | -0.07 | -0.71 | 9.84 | 9.8527 | 9.8 | 4816 |
| 1712702100 | 9.9 | 0.2 | 2.06 | 9.69 | 10 | 9.69 | 14052 |
| 1712615700 | 9.7 | -0.1 | -1.02 | 9.75 | 9.8489 | 9.7 | 6822 |
| 1712356500 | 9.8 | -0.2 | -2.00 | 9.8699999 | 10 | 9.74 | 1260 |
| 1712270100 | 10 | 0.39 | 4.06 | 9.67 | 10 | 9.67 | 8134 |
| 1712183700 | 9.61 | -0.11 | -1.11 | 9.52 | 9.73 | 9.52 | 6332 |
| 1712097300 | 9.7175999 | 0.03 | 0.28 | 9.63 | 9.7175999 | 9.5014 | 1777 |
| 1712010900 | 9.69 | 0.08 | 0.83 | 9.68 | 9.7 | 9.5 | 8764 |
| 1711665300 | 9.61 | -0.25 | -2.54 | 9.8699999 | 9.8699999 | 8.38 | 65008 |
| 1711578900 | 9.86 | 0.05 | 0.51 | 9.8 | 9.86 | 9.13 | 110882 |
| 1711492500 | 9.81 | 0.01 | 0.10 | 9.81 | 9.95 | 9.76 | 7487 |
| 1711406100 | 9.8 | 0 | 0.00 | 9.93 | 9.98 | 9.7001 | 14313 |
| 1711146900 | 9.8 | 0.17 | 1.76 | 9.61 | 9.8 | 9.61 | 14101 |
| 1711060500 | 9.6304 | -0.03 | -0.31 | 9.7 | 9.7 | 9.6 | 4994 |
| 1710974100 | 9.66 | -0.04 | -0.41 | 9.7 | 9.7 | 9.41 | 17640 |
| 1710887700 | 9.7 | -0.15 | -1.52 | 9.51 | 9.82 | 9.51 | 22559 |
| 1710801300 | 9.85 | -0.01 | -0.10 | 9.97 | 9.97 | 9.85 | 25552 |
| 1710542100 | 9.86 | 0.09 | 0.92 | 9.78 | 10 | 9.78 | 9091 |
| 1710455700 | 9.77 | -0.07 | -0.71 | 9.96 | 9.9699 | 9.7205 | 22504 |
| 1710369300 | 9.84 | -0.01 | -0.10 | 9.83 | 9.9319 | 9.83 | 4101 |
| 1710282900 | 9.85 | 0.04 | 0.44 | 9.86 | 10 | 9.7017 | 12126 |
| 1710196500 | 9.8064 | 0.11 | 1.10 | 9.86 | 9.86 | 9.775 | 4927 |
| 1709940900 | 9.7 | -0.09 | -0.87 | 9.7 | 9.8547 | 9.7 | 8260 |
| 1709854500 | 9.785 | -0.22 | -2.16 | 10.05 | 10.05 | 9.7 | 12065 |
| 1709768100 | 10.0008 | -0.01 | -0.06 | 10.06 | 10.085 | 9.98 | 8909 |
| 1709681700 | 10.0069 | -0.08 | -0.82 | 10.15 | 10.15 | 10.0069 | 9588 |
| 1709595300 | 10.09 | -0.05 | -0.44 | 10.12 | 10.13 | 10.09 | 1634 |
| 1709336100 | 10.135 | -0.01 | -0.05 | 10.14 | 10.16 | 10.0628 | 4863 |
| 1709249700 | 10.14 | 0.12 | 1.20 | 10.1 | 10.33 | 10.05 | 7795 |
| 1709163300 | 10.02 | -0.26 | -2.53 | 10.29 | 10.3332 | 10.0165 | 18761 |
| 1709076900 | 10.28 | 0.05 | 0.49 | 10.16 | 10.39 | 10.0912 | 54003 |
| 1708990500 | 10.23 | 0.18 | 1.79 | 10.02 | 10.33 | 9.98 | 32425 |
| 1708731300 | 10.05 | 0.5 | 5.24 | 9.63 | 10.15 | 9.4699 | 90445 |
| 1708644900 | 9.55 | 0.52 | 5.76 | 9.02 | 9.55 | 9.02 | 62408 |
| 1708558500 | 9.03 | 0.4 | 4.63 | 8.76 | 9.0619 | 8.5658 | 35844 |
| 1708472100 | 8.63 | 0.7 | 8.76 | 8.06 | 8.82 | 8.06 | 76894 |
| 1708126500 | 7.935 | -0.09 | -1.12 | 7.9 | 8.1 | 7.8501 | 30836 |
| 1708040100 | 8.025 | 0.04 | 0.52 | 7.99 | 8.025 | 7.98 | 10510 |
| 1707953700 | 7.9832 | -0.16 | -1.99 | 8.01 | 8.1399 | 7.98 | 3475 |
| 1707867300 | 8.145 | 0.12 | 1.46 | 8 | 8.26 | 8 | 448 |
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
