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 | -0.04 | -0.370027752081 | 10.81 | 10.9 | 10.75 | 128201 | 10.79630423 | CS |
| 4 | -0.06 | -0.554016620499 | 10.83 | 10.9 | 10.57 | 155467 | 10.76979114 | CS |
| 12 | 0.02 | 0.186046511628 | 10.75 | 10.9 | 9.3 | 202062 | 10.4632922 | CS |
| 26 | -0.09 | -0.828729281768 | 10.86 | 11.13 | 9.3 | 225942 | 10.64949574 | CS |
| 52 | 0.08 | 0.748362956034 | 10.69 | 11.36 | 9.3 | 222736 | 10.74833605 | CS |
| 156 | 0.9 | 9.11854103343 | 9.87 | 11.36 | 8.76 | 202726 | 10.21377384 | CS |
| 260 | 0.63 | 6.21301775148 | 10.14 | 12.63 | 8.76 | 200765 | 10.67542183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 10.77 | -0.04 | -0.37 | 10.81 | 10.82 | 10.764 | 110894 |
| 1749768000 | 10.81 | 0 | 0.00 | 10.81 | 10.86 | 10.81 | 92497 |
| 1749681600 | 10.81 | 0.02 | 0.19 | 10.79 | 10.9 | 10.79 | 217137 |
| 1749595200 | 10.79 | 0.02 | 0.19 | 10.77 | 10.82 | 10.7696 | 98397 |
| 1749508800 | 10.77 | -0.02 | -0.19 | 10.77 | 10.8153 | 10.75 | 107582 |
| 1749249600 | 10.79 | -0.01 | -0.09 | 10.81 | 10.825 | 10.75 | 125392 |
| 1749163200 | 10.8 | -0.07 | -0.64 | 10.8 | 10.87 | 10.789 | 143866 |
| 1749076800 | 10.87 | 0.02 | 0.18 | 10.85 | 10.89 | 10.82 | 102408 |
| 1748990400 | 10.85 | 0.04 | 0.37 | 10.84 | 10.86 | 10.8 | 122325 |
| 1748904000 | 10.81 | -0.02 | -0.18 | 10.83 | 10.84 | 10.77 | 157135 |
| 1748644800 | 10.83 | 0.03 | 0.28 | 10.8 | 10.83 | 10.75 | 123811 |
| 1748558400 | 10.8 | 0.05 | 0.47 | 10.76 | 10.83 | 10.74 | 191431 |
| 1748472000 | 10.75 | -0.05 | -0.46 | 10.79 | 10.81 | 10.75 | 107387 |
| 1748385600 | 10.8 | 0.11 | 1.03 | 10.73 | 10.81 | 10.72 | 192239 |
| 1748040000 | 10.69 | 0.04 | 0.38 | 10.57 | 10.7 | 10.57 | 212484 |
| 1747953600 | 10.65 | 0.02 | 0.19 | 10.66 | 10.69 | 10.61 | 262898 |
| 1747867200 | 10.63 | -0.15 | -1.39 | 10.73 | 10.748561 | 10.63 | 202821 |
| 1747780800 | 10.78 | -0.02 | -0.19 | 10.78 | 10.83 | 10.75 | 138890 |
| 1747694400 | 10.8 | 0 | 0.00 | 10.74 | 10.85 | 10.725 | 182905 |
| 1747435200 | 10.8 | -0.01 | -0.09 | 10.83 | 10.89 | 10.8 | 172269 |
| 1747348800 | 10.81 | 0.04 | 0.37 | 10.76 | 10.84 | 10.75 | 194399 |
| 1747262400 | 10.77 | 0 | 0.00 | 10.81 | 10.83 | 10.74 | 125778 |
| 1747176000 | 10.77 | 0.01 | 0.09 | 10.77 | 10.81 | 10.74 | 172046 |
| 1747089600 | 10.76 | 0.11 | 1.03 | 10.75 | 10.8 | 10.6901 | 175859 |
| 1746830400 | 10.65 | 0.07 | 0.66 | 10.64 | 10.65 | 10.61 | 118344 |
| 1746744000 | 10.58 | 0.01 | 0.09 | 10.61 | 10.622 | 10.57 | 169696 |
| 1746657600 | 10.57 | 0 | 0.00 | 10.57 | 10.6154 | 10.56 | 133664 |
| 1746571200 | 10.57 | -0.02 | -0.19 | 10.55 | 10.63 | 10.52 | 138859 |
| 1746484800 | 10.59 | -0.02 | -0.19 | 10.61 | 10.62 | 10.57 | 154801 |
| 1746225600 | 10.61 | 0.02 | 0.19 | 10.63 | 10.63 | 10.58 | 142139 |
| 1746139200 | 10.59 | -0.02 | -0.19 | 10.57 | 10.615 | 10.547 | 145295 |
| 1746052800 | 10.61 | 0.01 | 0.09 | 10.58 | 10.63 | 10.536613 | 152817 |
| 1745966400 | 10.6 | 0.11 | 1.05 | 10.49 | 10.61 | 10.49 | 142034 |
| 1745880000 | 10.49 | -0.04 | -0.38 | 10.53 | 10.57 | 10.4881 | 148546 |
| 1745620800 | 10.53 | 0.05 | 0.48 | 10.52 | 10.59 | 10.46 | 194986 |
| 1745534400 | 10.48 | 0.16 | 1.55 | 10.37 | 10.49 | 10.37 | 211200 |
| 1745448000 | 10.32 | 0.17 | 1.67 | 10.24 | 10.37 | 10.1608 | 235149 |
| 1745361600 | 10.15 | 0.11 | 1.10 | 10.1 | 10.18 | 10.06 | 170494 |
| 1745275200 | 10.04 | -0.09 | -0.89 | 10.04 | 10.1 | 10.02 | 178891 |
| 1744929600 | 10.13 | 0.04 | 0.40 | 10.09 | 10.15 | 10.09 | 144234 |
| 1744843200 | 10.09 | -0.06 | -0.59 | 10.13 | 10.1509 | 10.055 | 214800 |
| 1744756800 | 10.15 | 0.09 | 0.89 | 10.01 | 10.16 | 10.01 | 209886 |
| 1744670400 | 10.06 | 0.06 | 0.60 | 10.1 | 10.1 | 10 | 221363 |
| 1744411200 | 10 | 0.15 | 1.52 | 9.88 | 10.02 | 9.868 | 267275 |
| 1744324800 | 9.85 | -0.34 | -3.34 | 10.11 | 10.11 | 9.71 | 260463 |
| 1744238400 | 10.19 | 0.3 | 3.03 | 9.8699999 | 10.2 | 9.76 | 298730 |
| 1744152000 | 9.89 | 0.16 | 1.64 | 9.96 | 10.068 | 9.85 | 522249 |
| 1744065600 | 9.73 | -0.29 | -2.89 | 9.44 | 9.9347 | 9.3 | 673915 |
| 1743806400 | 10.02 | -0.53 | -5.02 | 10.43 | 10.495 | 9.965 | 742211 |
| 1743720000 | 10.55 | -0.23 | -2.13 | 10.6 | 10.67 | 10.5345 | 206232 |
| 1743633600 | 10.78 | 0.01 | 0.09 | 10.75 | 10.8158 | 10.75 | 202377 |
| 1743547200 | 10.77 | 0.04 | 0.37 | 10.73 | 10.78 | 10.73 | 123246 |
| 1743460800 | 10.73 | 0.01 | 0.09 | 10.69 | 10.795 | 10.67 | 463219 |
| 1743201600 | 10.72 | -0.03 | -0.28 | 10.73 | 10.78 | 10.68 | 179324 |
| 1743115200 | 10.75 | -0.02 | -0.19 | 10.77 | 10.8 | 10.72 | 241545 |
| 1743028800 | 10.77 | -0.05 | -0.46 | 10.83 | 10.84 | 10.7554 | 172851 |
| 1742942400 | 10.82 | 0.07 | 0.65 | 10.76 | 10.825 | 10.76 | 207776 |
| 1742856000 | 10.75 | -0.03 | -0.28 | 10.78 | 10.799 | 10.74 | 226291 |
| 1742596800 | 10.78 | 0.03 | 0.28 | 10.75 | 10.81 | 10.745 | 166479 |
| 1742510400 | 10.75 | 0.02 | 0.19 | 10.73 | 10.8 | 10.729 | 270652 |
| 1742424000 | 10.73 | 0.11 | 1.04 | 10.63 | 10.73 | 10.62 | 244833 |
| 1742337600 | 10.62 | 0.02 | 0.19 | 10.6 | 10.62 | 10.57 | 123477 |
| 1742251200 | 10.6 | 0.06 | 0.57 | 10.56 | 10.6102 | 10.55 | 207865 |
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
