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 | 0.36 | 3.52595494613 | 10.21 | 10.9 | 10.195 | 330676 | 10.58307165 | CS |
| 4 | 0.11 | 1.05162523901 | 10.46 | 10.9 | 10.03 | 402958 | 10.4135514 | CS |
| 12 | -1.27 | -10.7263513514 | 11.84 | 12 | 10.02 | 463336 | 10.61926033 | CS |
| 26 | 0.52 | 5.17412935323 | 10.05 | 13.11 | 9.8101 | 407694 | 11.13872072 | CS |
| 52 | -0.9 | -7.84655623365 | 11.47 | 13.11 | 9.8101 | 350006 | 11.23487512 | CS |
| 156 | -3.03 | -22.2794117647 | 13.6 | 15.8 | 9.8101 | 346095 | 12.62210449 | CS |
| 260 | -5.32 | -33.4801762115 | 15.89 | 19.43 | 6.4 | 336224 | 12.72306633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 10.57 | 0.07 | 0.67 | 10.56 | 10.705 | 10.52 | 273835 |
| 1714084800 | 10.5 | -0.04 | -0.38 | 10.4501 | 10.54 | 10.41 | 348595 |
| 1713998400 | 10.54 | -0.16 | -1.50 | 10.63 | 10.64 | 10.52 | 307463 |
| 1713912000 | 10.7 | -0.02 | -0.19 | 10.69 | 10.9 | 10.63 | 249206 |
| 1713825600 | 10.72 | 0.22 | 2.10 | 10.55 | 10.75 | 10.46 | 341860 |
| 1713566400 | 10.5 | 0.27 | 2.64 | 10.21 | 10.51 | 10.195 | 392512 |
| 1713480000 | 10.23 | 0.12 | 1.19 | 10.18 | 10.255 | 10.1 | 272645 |
| 1713393600 | 10.11 | 0.04 | 0.40 | 10.11 | 10.21 | 10.1 | 328533 |
| 1713307200 | 10.07 | -0.1 | -0.98 | 10.07 | 10.17 | 10.06 | 410120 |
| 1713220800 | 10.17 | -0.19 | -1.83 | 10.39 | 10.43 | 10.09 | 479209 |
| 1712961600 | 10.36 | -0.15 | -1.43 | 10.42 | 10.5001 | 10.315 | 266039 |
| 1712875200 | 10.51 | 0.1 | 0.96 | 10.56 | 10.59 | 10.41 | 462242 |
| 1712788800 | 10.41 | -0.41 | -3.79 | 10.46 | 10.5 | 10.32 | 477150 |
| 1712702400 | 10.82 | 0.28 | 2.66 | 10.57 | 10.84 | 10.57 | 669905 |
| 1712616000 | 10.54 | 0.17 | 1.64 | 10.45 | 10.58 | 10.4453 | 358537 |
| 1712356800 | 10.37 | -0.01 | -0.10 | 10.3 | 10.44 | 10.29 | 272987 |
| 1712270400 | 10.38 | 0.01 | 0.10 | 10.46 | 10.595 | 10.355 | 514660 |
| 1712184000 | 10.37 | 0.13 | 1.27 | 10.2 | 10.385 | 10.16 | 444572 |
| 1712097600 | 10.24 | -0.03 | -0.29 | 10.19 | 10.27 | 10.165 | 533188 |
| 1712011200 | 10.27 | -0.13 | -1.25 | 10.46 | 10.46 | 10.26 | 444103 |
| 1711665600 | 10.4 | 0.18 | 1.76 | 10.27 | 10.46 | 10.27 | 558825 |
| 1711579200 | 10.22 | 0.2 | 2.00 | 10.12 | 10.23 | 10.12 | 492971 |
| 1711492800 | 10.02 | -0.36 | -3.47 | 10.25 | 10.31 | 10.02 | 907662 |
| 1711406400 | 10.38 | -0.07 | -0.67 | 10.53 | 10.55 | 10.37 | 575105 |
| 1711147200 | 10.45 | -0.31 | -2.88 | 10.76 | 10.81 | 10.43 | 521466 |
| 1711060800 | 10.76 | 0.14 | 1.32 | 10.71 | 10.825 | 10.65 | 682306 |
| 1710974400 | 10.62 | 0.24 | 2.31 | 10.37 | 10.67 | 10.335 | 587778 |
| 1710888000 | 10.38 | -0.03 | -0.29 | 10.41 | 10.48 | 10.3715 | 642509 |
| 1710801600 | 10.41 | -0.02 | -0.19 | 10.46 | 10.505 | 10.3796 | 416607 |
| 1710542400 | 10.43 | 0.14 | 1.36 | 10.29 | 10.46 | 10.245 | 952198 |
| 1710456000 | 10.29 | -0.23 | -2.19 | 10.53 | 10.54 | 10.26 | 389340 |
| 1710369600 | 10.52 | -0.03 | -0.28 | 10.5 | 10.58 | 10.47 | 727904 |
| 1710283200 | 10.55 | -0.16 | -1.49 | 10.65 | 10.715 | 10.53 | 264514 |
| 1710196800 | 10.71 | 0.09 | 0.85 | 10.6 | 10.71 | 10.54 | 325499 |
| 1709941200 | 10.62 | 0 | 0.00 | 10.7 | 10.78 | 10.53 | 429971 |
| 1709854800 | 10.62 | 0.06 | 0.57 | 10.66 | 10.68 | 10.525 | 357032 |
| 1709768400 | 10.56 | 0.22 | 2.13 | 10.4 | 10.5658 | 10.3599 | 375047 |
| 1709682000 | 10.34 | -0.16 | -1.52 | 10.49 | 10.55 | 10.33 | 347489 |
| 1709595600 | 10.5 | 0.1 | 0.96 | 10.4 | 10.505 | 10.3599 | 391790 |
| 1709336400 | 10.4 | 0.22 | 2.16 | 10.15 | 10.44 | 10.02 | 797751 |
| 1709250000 | 10.18 | -0.06 | -0.59 | 10.37 | 10.375 | 10.11 | 1082735 |
| 1709163600 | 10.24 | -0.1 | -0.97 | 10.25 | 10.35 | 10.15 | 602778 |
| 1709077200 | 10.34 | -0.06 | -0.58 | 10.46 | 10.505 | 10.265 | 470955 |
| 1708990800 | 10.4 | -0.23 | -2.16 | 10.56 | 10.81 | 10.4 | 549780 |
| 1708731600 | 10.63 | -0.19 | -1.76 | 10.8 | 10.84 | 10.565 | 464144 |
| 1708645200 | 10.82 | -0.71 | -6.16 | 11.03 | 11.335 | 10.62 | 879566 |
| 1708558800 | 11.53 | 0.09 | 0.79 | 11.41 | 11.55 | 11.38 | 276186 |
| 1708472400 | 11.44 | 0.03 | 0.26 | 11.52 | 11.625 | 11.31 | 326071 |
| 1708126800 | 11.41 | -0.21 | -1.81 | 11.45 | 11.615 | 11.41 | 398855 |
| 1708040400 | 11.62 | 0.18 | 1.57 | 11.51 | 11.69 | 11.465 | 545270 |
| 1707954000 | 11.44 | 0.09 | 0.79 | 11.71 | 11.71 | 11.27 | 467602 |
| 1707867600 | 11.35 | -0.59 | -4.94 | 11.47 | 11.48 | 11.17 | 683346 |
| 1707781200 | 11.94 | 0.03 | 0.25 | 11.9 | 12 | 11.87 | 272826 |
| 1707522000 | 11.91 | 0.1 | 0.85 | 11.82 | 11.92 | 11.71 | 227936 |
| 1707435600 | 11.81 | 0.05 | 0.43 | 11.73 | 11.88 | 11.72 | 250894 |
| 1707349200 | 11.76 | -0.03 | -0.25 | 11.86 | 11.86 | 11.72 | 226562 |
| 1707262800 | 11.79 | 0.16 | 1.38 | 11.68 | 11.84 | 11.575 | 228969 |
| 1707176400 | 11.63 | -0.12 | -1.02 | 11.58 | 11.75 | 11.4603 | 230576 |
| 1706917200 | 11.75 | -0.29 | -2.41 | 11.84 | 11.97 | 11.69 | 277444 |
| 1706830800 | 12.04 | 0.08 | 0.67 | 11.95 | 12.06 | 11.675 | 421252 |
| 1706744400 | 11.96 | -0.09 | -0.75 | 12.07 | 12.245 | 11.89 | 615703 |
| 1706658000 | 12.05 | -0.17 | -1.39 | 12.19 | 12.235 | 12.02 | 201387 |
| 1706571600 | 12.22 | -0.19 | -1.53 | 12.38 | 12.38 | 12.065 | 510142 |
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
