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 | 0.05 | 0.47619047619 | 10.5 | 10.5999 | 10.44 | 43293 | 10.52762093 | CS |
| 4 | -0.1 | -0.93896713615 | 10.65 | 10.655 | 10.36 | 23400 | 10.51282977 | CS |
| 12 | 0.28 | 2.72638753651 | 10.27 | 10.97 | 10.04 | 26989 | 10.30411214 | CS |
| 26 | 0.38 | 3.73647984267 | 10.17 | 10.97 | 9.615 | 25981 | 10.14808058 | CS |
| 52 | 0.85 | 8.76288659794 | 9.7 | 10.97 | 8.59 | 31874 | 9.80607935 | CS |
| 156 | -3.9 | -26.9896193772 | 14.45 | 15.436 | 8.59 | 42899 | 10.65051563 | CS |
| 260 | -2.68 | -20.2569916856 | 13.23 | 15.436 | 8.5 | 40228 | 11.27644984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 10.55 | -0.01 | -0.09 | 10.58 | 10.58 | 10.52 | 29436 |
| 1725576000 | 10.56 | 0.04 | 0.38 | 10.52 | 10.5999 | 10.5101 | 29471 |
| 1725489600 | 10.52 | -0.01 | -0.09 | 10.53 | 10.53 | 10.4791 | 39104 |
| 1725403200 | 10.53 | 0.07 | 0.67 | 10.46 | 10.55 | 10.46 | 98135 |
| 1725057600 | 10.46 | -0.02 | -0.19 | 10.5 | 10.5 | 10.44 | 12346 |
| 1724971200 | 10.48 | 0.08 | 0.77 | 10.44 | 10.5 | 10.4 | 28746 |
| 1724884800 | 10.4 | -0.09 | -0.86 | 10.53 | 10.54 | 10.36 | 37607 |
| 1724798400 | 10.49 | -0.01 | -0.10 | 10.55 | 10.55 | 10.45 | 31004 |
| 1724712000 | 10.5 | -0.01 | -0.05 | 10.6 | 10.6 | 10.5 | 24381 |
| 1724452800 | 10.505 | 0.02 | 0.14 | 10.51 | 10.56 | 10.5 | 20451 |
| 1724366400 | 10.49 | -0.05 | -0.47 | 10.56 | 10.56 | 10.41 | 12367 |
| 1724280000 | 10.54 | -0.01 | -0.09 | 10.55 | 10.58 | 10.49 | 15399 |
| 1724193600 | 10.55 | 0.03 | 0.29 | 10.56 | 10.59 | 10.4955 | 12136 |
| 1724107200 | 10.52 | -0.03 | -0.28 | 10.51 | 10.5722 | 10.51 | 4069 |
| 1723848000 | 10.55 | 0.02 | 0.19 | 10.57 | 10.57 | 10.5059 | 7156 |
| 1723761600 | 10.53 | -0.04 | -0.38 | 10.6 | 10.6 | 10.47 | 23048 |
| 1723675200 | 10.57 | 0 | 0.00 | 10.59 | 10.62 | 10.5501 | 8500 |
| 1723588800 | 10.57 | 0.04 | 0.38 | 10.6 | 10.655 | 10.5379 | 30048 |
| 1723502400 | 10.53 | -0.02 | -0.19 | 10.65 | 10.65 | 10.495 | 14009 |
| 1723243200 | 10.55 | 0.01 | 0.09 | 10.65 | 10.65 | 10.54 | 5524 |
| 1723156800 | 10.54 | -0.02 | -0.14 | 10.52 | 10.57 | 10.51 | 12302 |
| 1723070400 | 10.555 | -0.1 | -0.89 | 10.63 | 10.97 | 10.465 | 95257 |
| 1722984000 | 10.65 | 0.2 | 1.91 | 10.52 | 10.65 | 10.5074 | 27503 |
| 1722897600 | 10.45 | -0.05 | -0.48 | 10.53 | 10.56 | 10.35 | 16149 |
| 1722638400 | 10.5 | 0.05 | 0.48 | 10.48 | 10.55 | 10.47 | 26892 |
| 1722552000 | 10.45 | 0.04 | 0.38 | 10.47 | 10.48 | 10.425 | 19946 |
| 1722465600 | 10.41 | 0.12 | 1.17 | 10.4 | 10.42 | 10.33 | 20846 |
| 1722379200 | 10.29 | 0.03 | 0.29 | 10.34 | 10.34 | 10.28 | 21848 |
| 1722292800 | 10.2601 | 0.03 | 0.29 | 10.24 | 10.35 | 10.24 | 32760 |
| 1722033600 | 10.23 | 0.02 | 0.20 | 10.25 | 10.3 | 10.23 | 10617 |
| 1721947200 | 10.21 | 0 | 0.00 | 10.27 | 10.285 | 10.17 | 13510 |
| 1721860800 | 10.21 | 0.02 | 0.20 | 10.22 | 10.22 | 10.17 | 40034 |
| 1721774400 | 10.19 | 0.06 | 0.59 | 10.14 | 10.19 | 10.1179 | 12543 |
| 1721688000 | 10.13 | 0.05 | 0.50 | 10.12 | 10.15 | 10.1 | 26594 |
| 1721428800 | 10.08 | -0.03 | -0.25 | 10.06 | 10.11 | 10.05 | 14921 |
| 1721342400 | 10.105 | -0.02 | -0.15 | 10.12 | 10.17 | 10.1 | 21969 |
| 1721256000 | 10.12 | -0.04 | -0.34 | 10.16 | 10.23 | 10.12 | 47290 |
| 1721169600 | 10.155 | 0.02 | 0.25 | 10.15 | 10.1857 | 10.14 | 27110 |
| 1721083200 | 10.13 | -0.09 | -0.88 | 10.18 | 10.22 | 10.1 | 15094 |
| 1720824000 | 10.22 | 0.06 | 0.59 | 10.18 | 10.2699 | 10.18 | 16895 |
| 1720737600 | 10.16 | 0.06 | 0.59 | 10.12 | 10.2 | 10.12 | 20883 |
| 1720651200 | 10.1 | 0.03 | 0.30 | 10.08 | 10.12 | 10.04 | 35113 |
| 1720564800 | 10.07 | 0.01 | 0.10 | 10.04 | 10.105 | 10.04 | 24294 |
| 1720478400 | 10.06 | -0.03 | -0.30 | 10.09 | 10.1289 | 10.05 | 39071 |
| 1720219200 | 10.09 | -0.03 | -0.30 | 10.11 | 10.13 | 10.07 | 47024 |
| 1720040640 | 10.12 | 0.04 | 0.40 | 10.07 | 10.16 | 10.04 | 54919 |
| 1719960000 | 10.08 | -0.01 | -0.10 | 10.04 | 10.3 | 10.04 | 37987 |
| 1719873600 | 10.09 | 0.02 | 0.20 | 10.13 | 10.13 | 10.07 | 22069 |
| 1719614400 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1719528000 | 10.07 | -0.01 | -0.10 | 10.09 | 10.105 | 10.06 | 23995 |
| 1719441600 | 10.08 | -0.04 | -0.40 | 10.12 | 10.12 | 10.04 | 22345 |
| 1719355200 | 10.12 | -0.01 | -0.10 | 10.14 | 10.155 | 10.1 | 25199 |
| 1719268800 | 10.13 | 0.07 | 0.70 | 10.14 | 10.165 | 10.12 | 21771 |
| 1719009600 | 10.06 | -0.11 | -1.08 | 10.21 | 10.21 | 10.06 | 21391 |
| 1718923200 | 10.17 | -0.05 | -0.49 | 10.2 | 10.2047 | 10.17 | 16783 |
| 1718750400 | 10.22 | 0 | 0.00 | 10.23 | 10.28 | 10.205 | 35539 |
| 1718664000 | 10.22 | 0 | 0.00 | 10.23 | 10.23 | 10.1887 | 19218 |
| 1718404800 | 10.22 | -0.1 | -0.97 | 10.27 | 10.33 | 10.18 | 72007 |
| 1718318400 | 10.32 | 0.03 | 0.29 | 10.33 | 10.36 | 10.22 | 26673 |
| 1718232000 | 10.29 | 0.05 | 0.49 | 10.25 | 10.365 | 10.25 | 47968 |
| 1718145600 | 10.24 | 0.06 | 0.59 | 10.18 | 10.25 | 10.18 | 35271 |
| 1718059200 | 10.18 | 0.01 | 0.10 | 10.18 | 10.18 | 10.14 | 15703 |
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
