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 | -0.21 | -2.03488372093 | 10.32 | 10.39 | 9.9 | 1099522 | 10.02014629 | CS |
| 4 | -0.67 | -6.21521335807 | 10.78 | 11.02 | 9.61 | 869569 | 10.23076202 | CS |
| 12 | -0.77 | -7.07720588235 | 10.88 | 11.64 | 9.61 | 816859 | 10.72624733 | CS |
| 26 | -0.27 | -2.60115606936 | 10.38 | 12.74 | 9.61 | 829682 | 11.10079433 | CS |
| 52 | 0.51 | 5.3125 | 9.6 | 12.74 | 9.22 | 886344 | 10.84620893 | CS |
| 156 | -5.26 | -34.2225113858 | 15.37 | 16.94 | 7.91 | 1017068 | 11.90983741 | CS |
| 260 | -8.41 | -45.4103671706 | 18.52 | 19.76 | 4.12 | 1169387 | 12.28605676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 10.11 | 0.11 | 1.10 | 10.02 | 10.145 | 10.01 | 975166 |
| 1715294400 | 10 | 0.03 | 0.30 | 9.96 | 10.03 | 9.94 | 1063379 |
| 1715208000 | 9.97 | -0.03 | -0.30 | 9.91 | 10.01 | 9.9 | 929302 |
| 1715121600 | 10 | -0.06 | -0.60 | 10.05 | 10.16 | 9.93 | 952854 |
| 1715035200 | 10.06 | 0.01 | 0.10 | 10.14 | 10.21 | 10.04 | 1103181 |
| 1714776000 | 10.05 | -0.08 | -0.79 | 10.32 | 10.39 | 10.02 | 1448893 |
| 1714689600 | 10.13 | 0.13 | 1.30 | 10.14 | 10.215 | 10.03 | 1256227 |
| 1714603200 | 10 | 0.37 | 3.84 | 9.65 | 10.15 | 9.65 | 1297796 |
| 1714516800 | 9.63 | -1.05 | -9.83 | 10.3 | 10.4 | 9.61 | 2436637 |
| 1714430400 | 10.68 | -0.12 | -1.11 | 10.85 | 10.92 | 10.66 | 605703 |
| 1714171200 | 10.8 | 0.07 | 0.65 | 10.74 | 10.89 | 10.73 | 420437 |
| 1714084800 | 10.73 | -0.11 | -1.01 | 10.69 | 10.805 | 10.69 | 559156 |
| 1713998400 | 10.84 | -0.17 | -1.54 | 10.97 | 10.98 | 10.77 | 588589 |
| 1713912000 | 11.01 | 0.23 | 2.13 | 10.75 | 11.02 | 10.72 | 544867 |
| 1713825600 | 10.78 | 0.06 | 0.56 | 10.75 | 10.83 | 10.68 | 421963 |
| 1713566400 | 10.72 | 0.2 | 1.90 | 10.48 | 10.745 | 10.48 | 548223 |
| 1713480000 | 10.52 | 0.09 | 0.86 | 10.49 | 10.6 | 10.43 | 559568 |
| 1713393600 | 10.43 | 0.05 | 0.48 | 10.48 | 10.535 | 10.3901 | 473616 |
| 1713307200 | 10.38 | -0.2 | -1.89 | 10.45 | 10.51 | 10.34 | 711397 |
| 1713220800 | 10.58 | -0.18 | -1.67 | 10.76 | 10.845 | 10.45 | 922721 |
| 1712961600 | 10.76 | -0.09 | -0.83 | 10.78 | 10.88 | 10.7005 | 546880 |
| 1712875200 | 10.85 | 0.22 | 2.07 | 10.74 | 10.89 | 10.67 | 788440 |
| 1712788800 | 10.63 | -0.56 | -5.00 | 10.86 | 10.89 | 10.56 | 1496419 |
| 1712702400 | 11.19 | 0.12 | 1.08 | 11.09 | 11.2 | 11.02 | 559917 |
| 1712616000 | 11.07 | 0.06 | 0.54 | 11.05 | 11.12 | 11.005 | 527282 |
| 1712356800 | 11.01 | 0 | 0.00 | 10.94 | 11.04 | 10.88 | 422123 |
| 1712270400 | 11.01 | 0.05 | 0.46 | 11.07 | 11.195 | 11.01 | 943170 |
| 1712184000 | 10.96 | 0.13 | 1.20 | 10.77 | 10.975 | 10.73 | 602965 |
| 1712097600 | 10.83 | -0.11 | -1.01 | 10.79 | 10.93 | 10.75 | 808112 |
| 1712011200 | 10.94 | -0.2 | -1.80 | 11.14 | 11.14 | 10.88 | 690076 |
| 1711665600 | 11.14 | 0.18 | 1.64 | 10.96 | 11.16 | 10.96 | 735105 |
| 1711579200 | 10.96 | -0.11 | -0.99 | 10.82 | 10.98 | 10.81 | 861475 |
| 1711492800 | 11.07 | -0.26 | -2.29 | 11.42 | 11.43 | 11.05 | 1078973 |
| 1711406400 | 11.33 | 0 | 0.00 | 11.41 | 11.55 | 11.33 | 689054 |
| 1711147200 | 11.33 | -0.22 | -1.90 | 11.55 | 11.62 | 11.32 | 634002 |
| 1711060800 | 11.55 | 0.29 | 2.58 | 11.31 | 11.64 | 11.27 | 1289036 |
| 1710974400 | 11.26 | 0.16 | 1.44 | 11.03 | 11.36 | 11.03 | 690416 |
| 1710888000 | 11.1 | -0.04 | -0.36 | 11.14 | 11.22 | 11.045 | 685185 |
| 1710801600 | 11.14 | -0.01 | -0.09 | 11.15 | 11.24 | 11.045 | 717464 |
| 1710542400 | 11.15 | 0.17 | 1.55 | 10.92 | 11.16 | 10.9 | 1613942 |
| 1710456000 | 10.98 | -0.18 | -1.61 | 11.12 | 11.17 | 10.885 | 704073 |
| 1710369600 | 11.16 | 0.16 | 1.45 | 11.01 | 11.245 | 11.01 | 758520 |
| 1710283200 | 11 | -0.06 | -0.54 | 11.03 | 11.0888 | 10.88 | 670561 |
| 1710196800 | 11.06 | 0.02 | 0.18 | 10.97 | 11.095 | 10.97 | 529271 |
| 1709941200 | 11.04 | 0.06 | 0.55 | 11.09 | 11.155 | 10.935 | 589460 |
| 1709854800 | 10.98 | 0.08 | 0.73 | 11 | 11.06 | 10.835 | 810155 |
| 1709768400 | 10.9 | 0.02 | 0.18 | 11.01 | 11.055 | 10.885 | 958812 |
| 1709682000 | 10.88 | 0.14 | 1.30 | 10.75 | 10.935 | 10.66 | 858583 |
| 1709595600 | 10.74 | -0.54 | -4.79 | 10.89 | 11 | 10.7 | 1323320 |
| 1709336400 | 11.28 | 0.07 | 0.62 | 11.19 | 11.29 | 11.09 | 606493 |
| 1709250000 | 11.21 | 0.33 | 3.03 | 11.03 | 11.25 | 10.97 | 758973 |
| 1709163600 | 10.88 | -0.03 | -0.27 | 10.85 | 10.99 | 10.8 | 526692 |
| 1709077200 | 10.91 | 0.04 | 0.37 | 10.94 | 10.98 | 10.84 | 457112 |
| 1708990800 | 10.87 | -0.1 | -0.91 | 10.94 | 11.045 | 10.84 | 662066 |
| 1708731600 | 10.97 | 0.14 | 1.29 | 10.85 | 11.03 | 10.78 | 775515 |
| 1708645200 | 10.83 | 0.04 | 0.37 | 10.75 | 10.835 | 10.7 | 878562 |
| 1708558800 | 10.79 | -0.08 | -0.74 | 10.86 | 10.92 | 10.74 | 779607 |
| 1708472400 | 10.87 | -0.05 | -0.46 | 10.82 | 10.945 | 10.77 | 787309 |
| 1708126800 | 10.92 | -0.1 | -0.91 | 10.88 | 11.02 | 10.765 | 718180 |
| 1708040400 | 11.02 | 0.27 | 2.51 | 10.85 | 11.14 | 10.8 | 985533 |
| 1707954000 | 10.75 | 0.21 | 1.99 | 10.72 | 10.79 | 10.645 | 738501 |
| 1707867600 | 10.54 | -0.38 | -3.48 | 10.53 | 10.72 | 10.44 | 1136999 |
| 1707781200 | 10.92 | 0.18 | 1.68 | 10.74 | 10.98 | 10.71 | 796027 |
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
