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 | 0.19 | 1.65938864629 | 11.45 | 11.6675 | 11.39 | 101718 | 11.50151882 | CS |
| 4 | -0.61 | -4.97959183673 | 12.25 | 12.26 | 11.39 | 142031 | 11.72300965 | CS |
| 12 | -0.18 | -1.52284263959 | 11.82 | 12.42 | 11.39 | 151445 | 11.95809406 | CS |
| 26 | -0.21 | -1.77215189873 | 11.85 | 12.5 | 11.06 | 193701 | 11.80165921 | CS |
| 52 | -0.26 | -2.18487394958 | 11.9 | 12.97 | 11.06 | 161848 | 11.94166481 | CS |
| 156 | -4.35 | -27.2045028143 | 15.99 | 16.025 | 9.24 | 126722 | 11.88141949 | CS |
| 260 | 1.86 | 19.018404908 | 9.78 | 19.91 | 8.79 | 122831 | 13.41891449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 11.64 | 0.02 | 0.17 | 11.53 | 11.67 | 11.5 | 159609 |
| 1742510400 | 11.62 | 0.08 | 0.69 | 11.6 | 11.6675 | 11.54 | 88324 |
| 1742424000 | 11.54 | 0.1 | 0.87 | 11.48 | 11.59 | 11.44 | 107033 |
| 1742337600 | 11.44 | -0.02 | -0.17 | 11.52 | 11.52 | 11.39 | 78919 |
| 1742251200 | 11.46 | 0 | 0.00 | 11.41 | 11.53 | 11.41 | 129159 |
| 1741992000 | 11.46 | 0.01 | 0.09 | 11.45 | 11.49 | 11.39 | 105156 |
| 1741905600 | 11.45 | -0.07 | -0.61 | 11.53 | 11.5899 | 11.44 | 143979 |
| 1741819200 | 11.52 | 0.05 | 0.44 | 11.58 | 11.58 | 11.43 | 162224 |
| 1741732800 | 11.47 | -0.05 | -0.43 | 11.48 | 11.5262 | 11.42 | 140572 |
| 1741646400 | 11.52 | -0.16 | -1.37 | 11.69 | 11.75 | 11.43 | 173280 |
| 1741390800 | 11.68 | -0.02 | -0.17 | 11.75 | 11.77 | 11.63 | 174111 |
| 1741304400 | 11.7 | -0.19 | -1.60 | 11.85 | 11.92 | 11.68 | 164883 |
| 1741218000 | 11.89 | -0.02 | -0.17 | 11.92 | 11.9791 | 11.76 | 149528 |
| 1741131600 | 11.91 | 0.03 | 0.25 | 11.83 | 11.97 | 11.67 | 200481 |
| 1741045200 | 11.88 | -0.07 | -0.59 | 11.97 | 12 | 11.86 | 225113 |
| 1740786000 | 11.95 | 0.11 | 0.93 | 11.93 | 11.95 | 11.84 | 148776 |
| 1740699600 | 11.84 | -0.1 | -0.84 | 11.9 | 11.95 | 11.835 | 142842 |
| 1740613200 | 11.94 | 0.06 | 0.51 | 11.9 | 11.98 | 11.86 | 110137 |
| 1740526800 | 11.88 | -0.13 | -1.04 | 12 | 12.1089 | 11.83 | 188620 |
| 1740440400 | 12.005 | -0.08 | -0.62 | 12.09 | 12.1167 | 12.005 | 112667 |
| 1740181200 | 12.08 | -0.11 | -0.90 | 12.25 | 12.26 | 12.06 | 93564 |
| 1740094800 | 12.19 | -0.02 | -0.16 | 12.24 | 12.29 | 12.13 | 88828 |
| 1740008400 | 12.21 | -0.05 | -0.41 | 12.25 | 12.344 | 12.16 | 200901 |
| 1739922000 | 12.26 | -0.03 | -0.24 | 12.3 | 12.3 | 12.24 | 135079 |
| 1739576400 | 12.29 | -0.05 | -0.41 | 12.28 | 12.33 | 12.26 | 146524 |
| 1739490000 | 12.34 | 0.01 | 0.08 | 12.32 | 12.3787 | 12.32 | 98934 |
| 1739403600 | 12.33 | 0.07 | 0.57 | 12.24 | 12.33 | 12.24 | 153123 |
| 1739317200 | 12.26 | -0.01 | -0.08 | 12.28 | 12.3599 | 12.2416 | 155003 |
| 1739230800 | 12.27 | -0.06 | -0.49 | 12.36 | 12.3925 | 12.21 | 121042 |
| 1738971600 | 12.33 | 0.02 | 0.16 | 12.36 | 12.42 | 12.2977 | 79729 |
| 1738885200 | 12.31 | 0.02 | 0.16 | 12.3 | 12.39 | 12.3 | 103108 |
| 1738798800 | 12.29 | 0.1 | 0.82 | 12.23 | 12.32 | 12.19 | 120123 |
| 1738712400 | 12.19 | 0.05 | 0.41 | 12.19 | 12.191 | 12.14 | 119780 |
| 1738626000 | 12.14 | -0.07 | -0.57 | 12.12 | 12.23 | 12.02 | 196551 |
| 1738366800 | 12.21 | 0 | 0.00 | 12.26 | 12.3 | 12.13 | 191834 |
| 1738280400 | 12.21 | 0.08 | 0.66 | 12.14 | 12.2199 | 12.06 | 232943 |
| 1738194000 | 12.13 | -0.05 | -0.41 | 12.19 | 12.2886 | 12.04 | 141639 |
| 1738107600 | 12.18 | 0.01 | 0.08 | 12.17 | 12.2699 | 12.11 | 172620 |
| 1738021200 | 12.17 | -0.07 | -0.57 | 12.24 | 12.3 | 12.16 | 126815 |
| 1737762000 | 12.24 | 0.08 | 0.66 | 12.22 | 12.3 | 12.185 | 122000 |
| 1737675600 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
| 1737589200 | 12.16 | -0.05 | -0.41 | 12.25 | 12.25 | 12.16 | 100760 |
| 1737502800 | 12.21 | 0.06 | 0.49 | 12.1501 | 12.25 | 12.15 | 186311 |
| 1737157200 | 12.15 | 0.03 | 0.25 | 12.2 | 12.2 | 12.12 | 184901 |
| 1737070800 | 12.12 | 0.07 | 0.58 | 12.05 | 12.2 | 12.05 | 179547 |
| 1736984400 | 12.05 | 0.14 | 1.18 | 11.9 | 12.13 | 11.8534 | 226240 |
| 1736898000 | 11.91 | 0.06 | 0.51 | 11.9 | 11.99 | 11.87 | 217852 |
| 1736811600 | 11.85 | 0.08 | 0.68 | 11.75 | 11.89 | 11.7 | 172695 |
| 1736552400 | 11.77 | -0.03 | -0.25 | 11.72 | 11.8 | 11.6 | 220938 |
| 1736379600 | 11.8 | -0.08 | -0.67 | 11.91 | 11.91 | 11.72 | 200036 |
| 1736293200 | 11.88 | -0.05 | -0.42 | 11.94 | 12 | 11.81 | 115568 |
| 1736206800 | 11.93 | -0.03 | -0.25 | 11.9112 | 11.98 | 11.9 | 194908 |
| 1735947600 | 11.96 | 0.22 | 1.87 | 11.7975 | 11.969 | 11.75 | 126494 |
| 1735861200 | 11.74 | -0.03 | -0.25 | 11.78 | 11.84 | 11.7 | 135827 |
| 1735688400 | 11.77 | 0.01 | 0.09 | 11.83 | 11.85 | 11.72 | 149495 |
| 1735602000 | 11.76 | -0.04 | -0.34 | 11.785 | 11.79 | 11.685 | 152749 |
| 1735342800 | 11.8 | -0.07 | -0.59 | 11.82 | 11.88 | 11.7401 | 107180 |
| 1735256400 | 11.87 | -0.08 | -0.67 | 11.96 | 11.9672 | 11.82 | 171213 |
| 1735077840 | 11.95 | 0.19 | 1.62 | 11.78 | 11.99 | 11.75 | 96958 |
| 1734997200 | 11.76 | -0.1 | -0.84 | 11.84 | 11.86 | 11.7 | 233786 |
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
