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 | -0.01 | -0.0958772770853 | 10.43 | 10.44 | 10.42 | 1211 | 10.44 | CS |
| 4 | -0.02 | -0.191570881226 | 10.44 | 10.59 | 10.09 | 2609 | 10.3143622 | CS |
| 12 | -0.53 | -4.8401826484 | 10.95 | 10.95 | 10.09 | 4334 | 10.46859931 | CS |
| 26 | 0.18 | 1.7578125 | 10.24 | 11.49 | 10.09 | 4356 | 10.35610144 | CS |
| 52 | 0.41 | 4.0959040959 | 10.01 | 11.49 | 9.99 | 75063 | 10.05225254 | CS |
| 156 | 0.5 | 5.04032258065 | 9.92 | 17 | 9.67 | 29947 | 10.01465725 | CS |
| 260 | 0.52 | 5.25252525253 | 9.9 | 17 | 9.6 | 43738 | 9.98155826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.42 | -0.02 | -0.19 | 10.42 | 10.42 | 10.42 | 4871 |
| 1721947200 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1721860800 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1721774400 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1721688000 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1721428800 | 10.44 | 0.04 | 0.38 | 10.43 | 10.44 | 10.43 | 1211 |
| 1721342400 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1721256000 | 10.4 | 0 | 0.00 | 10.39 | 10.4 | 10.39 | 515 |
| 1721169600 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1721083200 | 10.4 | 0.25 | 2.46 | 10.33 | 10.4 | 10.33 | 4408 |
| 1720824000 | 10.15 | -0.18 | -1.74 | 10.33 | 10.33 | 10.09 | 5900 |
| 1720737600 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1720651200 | 10.33 | -0.01 | -0.10 | 10.33 | 10.33 | 10.33 | 1488 |
| 1720564800 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 610 |
| 1720478400 | 10.34 | -0.05 | -0.48 | 10.59 | 10.59 | 10.34 | 6998 |
| 1720219200 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1720040640 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1719960000 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 200 |
| 1719873600 | 10.39 | -0.05 | -0.48 | 10.44 | 10.44 | 10.39 | 2149 |
| 1719614400 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1719528000 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1719441600 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1719355200 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1719268800 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1719009600 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1718923200 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1718750400 | 10.44 | 0 | 0.00 | 10.4716 | 10.4716 | 10.44 | 800 |
| 1718664000 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 100 |
| 1718404800 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 100 |
| 1718318400 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 100 |
| 1718232000 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1718145600 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 100 |
| 1718059200 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 100 |
| 1717800000 | 10.44 | -0.02 | -0.19 | 10.44 | 10.44 | 10.44 | 100 |
| 1717713600 | 10.46 | -0.04 | -0.38 | 10.46 | 10.46 | 10.46 | 100 |
| 1717627200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1717540800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1717454400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1717195200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1717108800 | 10.5 | 0 | 0.00 | 10.475 | 10.5 | 10.475 | 20 |
| 1717022400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1716936000 | 10.5 | -0.13 | -1.26 | 10.47 | 10.5 | 10.47 | 9233 |
| 1716590400 | 10.6344 | 0 | 0.00 | 10.5 | 10.6344 | 10.5 | 21 |
| 1716504000 | 10.6344 | 0 | 0.00 | 10.44 | 10.6344 | 10.44 | 37 |
| 1716417600 | 10.6344 | 0 | 0.00 | 10.5 | 10.6344 | 10.5 | 27 |
| 1716331200 | 10.6344 | 0.09 | 0.85 | 10.6344 | 10.6344 | 10.6344 | 100 |
| 1716244800 | 10.545 | 0 | 0.00 | 10.545 | 10.545 | 10.545 | 0 |
| 1715985600 | 10.545 | 0.04 | 0.43 | 10.545 | 10.545 | 10.44 | 356 |
| 1715899200 | 10.5 | 0 | 0.00 | 10.44 | 10.5 | 10.44 | 11 |
| 1715812800 | 10.5 | -0.03 | -0.25 | 10.5 | 10.5 | 10.5 | 86401 |
| 1715726400 | 10.5267 | 0 | 0.00 | 10.5 | 10.5267 | 10.5 | 4412 |
| 1715640000 | 10.5265 | -0.37 | -3.43 | 10.5 | 10.5285 | 10.5 | 4199 |
| 1715380800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1715294400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 1 |
| 1715208000 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1715121600 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1715035200 | 10.9 | 0.4 | 3.81 | 10.95 | 10.95 | 10.9 | 233 |
| 1714776000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1714689600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1714603200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 10704 |
| 1714516800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 212 |
| 1714430400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 100 |
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
