We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.199600798403 | 10.02 | 10.09 | 10.01 | 2315781 | 10.03698107 | CS |
| 4 | -0.08 | -0.790513833992 | 10.12 | 10.195 | 9.98 | 1422867 | 10.0592494 | CS |
| 12 | 2.61 | 35.1278600269 | 7.43 | 10.195 | 6.52 | 1685454 | 9.82913031 | CS |
| 26 | 4.84 | 93.0769230769 | 5.2 | 10.195 | 5.07 | 964524 | 9.30798874 | CS |
| 52 | -6.1 | -37.7942998761 | 16.14 | 18.61 | 5.07 | 645352 | 9.82205701 | CS |
| 156 | -6.01 | -37.445482866 | 16.05 | 26.36 | 5.07 | 403747 | 14.06736317 | CS |
| 260 | -6.01 | -37.445482866 | 16.05 | 26.36 | 5.07 | 403747 | 14.06736317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 10.04 | 0.01 | 0.10 | 10.03 | 10.07 | 10.02 | 1543856 |
| 1713393600 | 10.03 | 0.01 | 0.10 | 10.03 | 10.05 | 10.01 | 1588121 |
| 1713307200 | 10.02 | -0.02 | -0.20 | 10.04 | 10.05 | 10.01 | 1152990 |
| 1713220800 | 10.04 | -0.01 | -0.10 | 10.05 | 10.09 | 10.03 | 6895428 |
| 1712961600 | 10.05 | 0.03 | 0.30 | 10.02 | 10.05 | 10.01 | 398510 |
| 1712875200 | 10.02 | -0.02 | -0.20 | 10.05 | 10.06 | 10.005 | 1842221 |
| 1712788800 | 10.04 | -0.03 | -0.30 | 10.0497 | 10.07 | 10.04 | 3551798 |
| 1712702400 | 10.07 | 0.04 | 0.40 | 10.03 | 10.08 | 10.03 | 426586 |
| 1712616000 | 10.03 | -0.01 | -0.10 | 10.06 | 10.09 | 10.02 | 450255 |
| 1712356800 | 10.04 | 0.04 | 0.40 | 10 | 10.13 | 10 | 1309120 |
| 1712270400 | 10 | -0.05 | -0.50 | 10.08 | 10.09 | 9.98 | 688068 |
| 1712184000 | 10.05 | -0.03 | -0.30 | 10.06 | 10.085 | 10.035 | 592685 |
| 1712097600 | 10.08 | -0.01 | -0.10 | 10.085 | 10.1 | 10.055 | 731624 |
| 1712011200 | 10.09 | -0.03 | -0.30 | 10.12 | 10.13 | 10.045 | 1221387 |
| 1711665600 | 10.12 | 0 | 0.00 | 10.1 | 10.16 | 10.1 | 288509 |
| 1711579200 | 10.12 | -0.05 | -0.49 | 10.18 | 10.18 | 10.11 | 707790 |
| 1711492800 | 10.17 | 0.04 | 0.39 | 10.14 | 10.19 | 10.13 | 1537309 |
| 1711406400 | 10.13 | -0.04 | -0.39 | 10.15 | 10.195 | 10.13 | 961438 |
| 1711147200 | 10.17 | 0.06 | 0.59 | 10.12 | 10.19 | 10.1 | 1146774 |
| 1711060800 | 10.11 | -0.02 | -0.20 | 10.11 | 10.18 | 10.11 | 976134 |
| 1710974400 | 10.13 | 0.02 | 0.20 | 10.07 | 10.16 | 10.065 | 1493397 |
| 1710888000 | 10.11 | 0.04 | 0.40 | 10.04 | 10.18 | 10.02 | 1171136 |
| 1710801600 | 10.07 | 0.11 | 1.10 | 9.96 | 10.1 | 9.95 | 3527794 |
| 1710542400 | 9.96 | 0.02 | 0.20 | 9.955 | 9.96 | 9.95 | 639644 |
| 1710456000 | 9.94 | 0 | 0.00 | 9.95 | 9.96 | 9.92 | 1026916 |
| 1710369600 | 9.94 | 0 | 0.00 | 9.94 | 9.98 | 9.94 | 2251495 |
| 1710283200 | 9.94 | 0 | 0.00 | 9.94 | 9.95 | 9.92 | 555112 |
| 1710196800 | 9.94 | 0.03 | 0.30 | 9.92 | 9.94 | 9.91 | 759717 |
| 1709941200 | 9.91 | 0.01 | 0.10 | 9.91 | 9.925 | 9.9 | 2574180 |
| 1709854800 | 9.9 | -0.01 | -0.10 | 9.9 | 9.93 | 9.9 | 941105 |
| 1709768400 | 9.91 | 0.03 | 0.30 | 9.9 | 9.925 | 9.89 | 1573298 |
| 1709682000 | 9.88 | -0.01 | -0.10 | 9.89 | 9.9075 | 9.88 | 694442 |
| 1709595600 | 9.89 | -0.01 | -0.10 | 9.89 | 9.91 | 9.88 | 613592 |
| 1709336400 | 9.9 | 0.03 | 0.30 | 9.8699999 | 9.905 | 9.86 | 2152753 |
| 1709250000 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.88 | 9.85 | 2842684 |
| 1709163600 | 9.8699999 | -0.01 | -0.10 | 9.8699999 | 9.88 | 9.84 | 5517856 |
| 1709077200 | 9.88 | 0.02 | 0.20 | 9.88 | 9.88 | 9.86 | 6039257 |
| 1708990800 | 9.86 | 2.22 | 29.06 | 9.88 | 9.9 | 9.85 | 31049553 |
| 1708731600 | 7.64 | 0.26 | 3.52 | 7.4 | 7.78 | 7.3 | 230079 |
| 1708645200 | 7.38 | -0.09 | -1.20 | 7.46 | 7.57 | 7.32 | 181104 |
| 1708558800 | 7.47 | -0.27 | -3.49 | 7.62 | 7.6845 | 7.39 | 179641 |
| 1708472400 | 7.74 | -0.19 | -2.40 | 7.76 | 7.92 | 7.59 | 188672 |
| 1708126800 | 7.93 | 0.25 | 3.26 | 7.49 | 8 | 7.32 | 241830 |
| 1708040400 | 7.68 | 0.4 | 5.49 | 7.41 | 7.69 | 7.385 | 263234 |
| 1707954000 | 7.28 | 0.19 | 2.68 | 7.29 | 7.31 | 7.155 | 200695 |
| 1707867600 | 7.09 | -0.38 | -5.09 | 7.0405 | 7.27 | 6.97 | 242564 |
| 1707781200 | 7.47 | 0.28 | 3.89 | 7.23 | 7.55 | 7.23 | 217573 |
| 1707522000 | 7.19 | 0.26 | 3.75 | 6.99 | 7.21 | 6.92 | 188467 |
| 1707435600 | 6.93 | 0.08 | 1.17 | 6.82 | 6.93 | 6.7701 | 158034 |
| 1707349200 | 6.85 | -0.08 | -1.15 | 6.97 | 6.97 | 6.81 | 168289 |
| 1707262800 | 6.93 | 0.17 | 2.51 | 6.73 | 7.015 | 6.5199999 | 219687 |
| 1707176400 | 6.76 | -0.48 | -6.63 | 7.09 | 7.2 | 6.74 | 288926 |
| 1706917200 | 7.24 | 0.16 | 2.26 | 6.96 | 7.25 | 6.84 | 251749 |
| 1706830800 | 7.08 | -0.01 | -0.14 | 7.15 | 7.19 | 6.81 | 261592 |
| 1706744400 | 7.09 | -0.36 | -4.83 | 7.45 | 7.6 | 7 | 346766 |
| 1706658000 | 7.45 | -0.09 | -1.19 | 7.45 | 7.59 | 7.41 | 158476 |
| 1706571600 | 7.54 | 0.18 | 2.45 | 7.35 | 7.58 | 7.25 | 181050 |
| 1706312400 | 7.36 | 0.01 | 0.14 | 7.43 | 7.54 | 7.24 | 153376 |
| 1706226000 | 7.35 | 0.16 | 2.23 | 7.35 | 7.43 | 7.23 | 177474 |
| 1706139600 | 7.19 | -0.07 | -0.96 | 7.37 | 7.37 | 7.1288 | 154658 |
| 1706053200 | 7.26 | -0.07 | -0.95 | 7.48 | 7.55 | 7.14 | 213424 |
| 1705966800 | 7.33 | 0.42 | 6.08 | 7.02 | 7.35 | 7 | 264540 |
| 1705707600 | 6.91 | 0.06 | 0.88 | 6.97 | 6.97 | 6.575 | 306140 |
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
