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 | 0.53 | 4.64098073555 | 11.42 | 12.02 | 11.2201 | 20534604 | 11.67610809 | DR |
| 4 | 0.08 | 0.673967986521 | 11.87 | 12.49 | 11.2201 | 18124989 | 11.82226387 | DR |
| 12 | 1.49 | 14.2447418738 | 10.46 | 12.49 | 10.225 | 14184367 | 11.57337892 | DR |
| 26 | 2.83 | 31.0307017544 | 9.12 | 12.49 | 8.95 | 14608138 | 10.73822274 | DR |
| 52 | 4 | 50.3144654088 | 7.95 | 12.49 | 6.23 | 14572375 | 9.18842326 | DR |
| 156 | 2.14 | 21.8144750255 | 9.81 | 12.49 | 5.885 | 9689483 | 8.63637296 | DR |
| 260 | 4.57 | 61.9241192412 | 7.38 | 12.49 | 3.3998 | 7750799 | 8.44595291 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 11.91 | 0.06 | 0.51 | 11.98 | 12.02 | 11.8601 | 15249587 |
| 1726526400 | 11.85 | 0.11 | 0.94 | 11.76 | 11.88 | 11.7301 | 14553104 |
| 1726267200 | 11.74 | 0.18 | 1.56 | 11.65 | 11.7694 | 11.64 | 24105416 |
| 1726180800 | 11.56 | 0.07 | 0.61 | 11.52 | 11.61 | 11.4201 | 20542603 |
| 1726094400 | 11.49 | -0.02 | -0.17 | 11.42 | 11.5055 | 11.2201 | 28222311 |
| 1726008000 | 11.51 | -0.28 | -2.37 | 11.76 | 11.77 | 11.32 | 27349053 |
| 1725921600 | 11.79 | 0.24 | 2.08 | 11.75 | 11.885 | 11.74 | 13836718 |
| 1725662400 | 11.55 | -0.57 | -4.70 | 12 | 12.065 | 11.52 | 31590424 |
| 1725576000 | 12.12 | 0.38 | 3.24 | 12.17 | 12.2098 | 12.015 | 28224773 |
| 1725489600 | 11.74 | 0.01 | 0.09 | 11.83 | 11.9 | 11.72 | 24428622 |
| 1725403200 | 11.73 | -0.44 | -3.62 | 11.84 | 11.905 | 11.683 | 17823670 |
| 1725057600 | 12.17 | 0.11 | 0.91 | 12.06 | 12.18 | 12.03 | 8887590 |
| 1724971200 | 12.06 | 0.19 | 1.60 | 12.05 | 12.11 | 11.9317 | 10841946 |
| 1724884800 | 11.87 | -0.58 | -4.66 | 11.88 | 11.9797 | 11.83 | 15384870 |
| 1724798400 | 12.45 | 0.24 | 1.97 | 12.15 | 12.49 | 12.15 | 20844235 |
| 1724712000 | 12.21 | -0.01 | -0.08 | 12.19 | 12.27 | 12.1501 | 7992631 |
| 1724452800 | 12.22 | 0.32 | 2.69 | 11.99 | 12.25 | 11.99 | 9318748 |
| 1724366400 | 11.9 | 0.03 | 0.25 | 11.9 | 11.936 | 11.8207 | 11658794 |
| 1724280000 | 11.87 | 0.05 | 0.42 | 11.87 | 11.89 | 11.76 | 13519688 |
| 1724193600 | 11.82 | -0.16 | -1.34 | 11.83 | 11.86 | 11.78 | 12064768 |
| 1724107200 | 11.98 | 0.11 | 0.93 | 11.88 | 11.99 | 11.88 | 10806664 |
| 1723848000 | 11.87 | 0.01 | 0.08 | 11.71 | 11.89 | 11.71 | 9924266 |
| 1723761600 | 11.86 | 0.4 | 3.49 | 11.81 | 11.9399 | 11.74 | 13686771 |
| 1723675200 | 11.46 | 0.06 | 0.53 | 11.42 | 11.5 | 11.42 | 9212740 |
| 1723588800 | 11.4 | 0.17 | 1.51 | 11.23 | 11.42 | 11.215 | 15160680 |
| 1723502400 | 11.23 | -0.03 | -0.27 | 11.29 | 11.365 | 11.22 | 13215702 |
| 1723243200 | 11.26 | 0.26 | 2.36 | 11.07 | 11.265 | 11.05 | 16561902 |
| 1723156800 | 11 | 0.16 | 1.48 | 10.98 | 11.03 | 10.915 | 14050161 |
| 1723070400 | 10.84 | 0.12 | 1.12 | 11.09 | 11.1154 | 10.755 | 17774067 |
| 1722984000 | 10.72 | 0.13 | 1.23 | 10.52 | 10.81 | 10.48 | 19952930 |
| 1722897600 | 10.59 | -0.14 | -1.30 | 10.32 | 10.75 | 10.225 | 30376712 |
| 1722638400 | 10.73 | -0.58 | -5.13 | 10.87 | 10.88 | 10.61 | 16034557 |
| 1722552000 | 11.31 | -0.61 | -5.12 | 11.9 | 11.905 | 11.24 | 14714495 |
| 1722465600 | 11.92 | -0.07 | -0.58 | 11.95 | 12.07 | 11.9 | 14951024 |
| 1722379200 | 11.99 | 0.05 | 0.42 | 11.94 | 12.06 | 11.93 | 13525878 |
| 1722292800 | 11.94 | -0.04 | -0.33 | 12.06 | 12.08 | 11.89 | 11369060 |
| 1722033600 | 11.98 | 0.23 | 1.96 | 11.89 | 12.0099 | 11.855 | 11422505 |
| 1721947200 | 11.75 | 0.05 | 0.43 | 11.7 | 11.87 | 11.655 | 8078986 |
| 1721860800 | 11.7 | -0.25 | -2.09 | 11.89 | 11.92 | 11.7 | 9360023 |
| 1721774400 | 11.95 | -0.04 | -0.33 | 11.9 | 11.97 | 11.89 | 8867597 |
| 1721688000 | 11.99 | 0.14 | 1.18 | 11.93 | 11.99 | 11.865 | 6621277 |
| 1721428800 | 11.85 | 0.11 | 0.94 | 11.85 | 11.97 | 11.79 | 13011220 |
| 1721342400 | 11.74 | -0.28 | -2.33 | 12.01 | 12.055 | 11.68 | 14064200 |
| 1721256000 | 12.02 | 0.12 | 1.01 | 12.06 | 12.115 | 11.9601 | 13552374 |
| 1721169600 | 11.9 | 0.16 | 1.36 | 11.71 | 11.9 | 11.69 | 7740902 |
| 1721083200 | 11.74 | 0.14 | 1.21 | 11.63 | 11.76 | 11.63 | 10732483 |
| 1720824000 | 11.6 | 0.01 | 0.09 | 11.6 | 11.64 | 11.534 | 8655702 |
| 1720737600 | 11.59 | 0.19 | 1.67 | 11.47 | 11.59 | 11.44 | 9931220 |
| 1720651200 | 11.4 | 0.23 | 2.06 | 11.27 | 11.4 | 11.2305 | 11375696 |
| 1720564800 | 11.17 | -0.31 | -2.70 | 11.12 | 11.245 | 11.1 | 9763732 |
| 1720478400 | 11.48 | 0.11 | 0.97 | 11.5 | 11.565 | 11.384 | 10765750 |
| 1720219200 | 11.37 | 0.19 | 1.70 | 11.44 | 11.46 | 11.28 | 8921553 |
| 1720040640 | 11.18 | 0.29 | 2.66 | 11.13 | 11.22 | 11.125 | 6534335 |
| 1719960000 | 10.89 | 0.02 | 0.18 | 10.79 | 10.89 | 10.734 | 8115509 |
| 1719873600 | 10.87 | 0.19 | 1.78 | 10.86 | 10.93 | 10.81 | 10773782 |
| 1719614400 | 10.68 | 0 | 0.00 | 10.68 | 10.68 | 10.68 | 0 |
| 1719528000 | 10.68 | 0.17 | 1.62 | 10.72 | 10.786 | 10.63 | 12398984 |
| 1719441600 | 10.51 | -0.03 | -0.28 | 10.46 | 10.52 | 10.4437 | 10063913 |
| 1719355200 | 10.54 | -0.09 | -0.85 | 10.55 | 10.58 | 10.49 | 7825318 |
| 1719268800 | 10.63 | 0.19 | 1.82 | 10.6 | 10.66 | 10.565 | 7884311 |
| 1719009600 | 10.44 | -0.28 | -2.61 | 10.45 | 10.5 | 10.37 | 10572433 |
| 1718923200 | 10.72 | 0.16 | 1.52 | 10.63 | 10.74 | 10.605 | 10914255 |
| 1718750400 | 10.56 | -0.03 | -0.28 | 10.55 | 10.63 | 10.54 | 10637437 |
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
