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 | 0.07 | 0.682261208577 | 10.26 | 10.395 | 10.2 | 93716 | 10.31273446 | CS |
| 4 | 0.07 | 0.682261208577 | 10.26 | 10.395 | 10.03 | 123762 | 10.22894718 | CS |
| 12 | 0.42 | 4.23814328961 | 9.91 | 10.42 | 9.89 | 100910 | 10.1848035 | CS |
| 26 | 0.7 | 7.26895119418 | 9.63 | 10.42 | 9.51 | 100330 | 10.0129452 | CS |
| 52 | 0.56 | 5.7318321392 | 9.77 | 10.42 | 9.45 | 81372 | 9.95509956 | CS |
| 156 | -1.8 | -14.8392415499 | 12.13 | 13.07 | 9.32 | 107261 | 10.90958603 | CS |
| 260 | -1.79 | -14.7689768977 | 12.12 | 13.07 | 6.8 | 108827 | 11.10983404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 10.33 | 0.01 | 0.10 | 10.31 | 10.35 | 10.295 | 63310 |
| 1714084800 | 10.32 | -0.04 | -0.39 | 10.32 | 10.34 | 10.26 | 110091 |
| 1713998400 | 10.36 | 0 | 0.00 | 10.38 | 10.395 | 10.29 | 146823 |
| 1713912000 | 10.36 | 0.09 | 0.88 | 10.29 | 10.38 | 10.26 | 65306 |
| 1713825600 | 10.27 | 0.07 | 0.69 | 10.26 | 10.33 | 10.25 | 81054 |
| 1713566400 | 10.2 | -0.03 | -0.29 | 10.26 | 10.28 | 10.2 | 65308 |
| 1713480000 | 10.23 | -0.02 | -0.20 | 10.29 | 10.29 | 10.22 | 51517 |
| 1713393600 | 10.25 | 0.05 | 0.49 | 10.23 | 10.31 | 10.2 | 148312 |
| 1713307200 | 10.2 | 0.12 | 1.19 | 10.08 | 10.2 | 10.03 | 100722 |
| 1713220800 | 10.08 | -0.1 | -0.98 | 10.22 | 10.25 | 10.06 | 157974 |
| 1712961600 | 10.18 | -0.12 | -1.17 | 10.28 | 10.31 | 10.17 | 98904 |
| 1712875200 | 10.3 | 0.08 | 0.78 | 10.27 | 10.32 | 10.2504 | 160917 |
| 1712788800 | 10.22 | -0.01 | -0.10 | 10.21 | 10.29 | 10.15 | 222963 |
| 1712702400 | 10.23 | -0.02 | -0.20 | 10.26 | 10.28 | 10.22 | 137739 |
| 1712616000 | 10.25 | 0.07 | 0.69 | 10.25 | 10.2532 | 10.19 | 134741 |
| 1712356800 | 10.18 | 0 | 0.00 | 10.17 | 10.2 | 10.15 | 198508 |
| 1712270400 | 10.18 | 0 | 0.00 | 10.18 | 10.21 | 10.15 | 110769 |
| 1712184000 | 10.18 | -0.02 | -0.20 | 10.15 | 10.22 | 10.15 | 79700 |
| 1712097600 | 10.2 | -0.04 | -0.39 | 10.24 | 10.24 | 10.19 | 190718 |
| 1712011200 | 10.24 | -0.11 | -1.06 | 10.26 | 10.34 | 10.24 | 89417 |
| 1711665600 | 10.35 | 0.01 | 0.10 | 10.31 | 10.39 | 10.31 | 119377 |
| 1711579200 | 10.34 | 0.04 | 0.39 | 10.35 | 10.38 | 10.33 | 62731 |
| 1711492800 | 10.3 | 0 | 0.00 | 10.33 | 10.37 | 10.3 | 58272 |
| 1711406400 | 10.2999 | 0.03 | 0.29 | 10.28 | 10.35 | 10.27 | 69862 |
| 1711147200 | 10.27 | -0.07 | -0.68 | 10.35 | 10.38 | 10.25 | 88559 |
| 1711060800 | 10.34 | -0.03 | -0.29 | 10.36 | 10.42 | 10.34 | 141318 |
| 1710974400 | 10.37 | 0.08 | 0.78 | 10.31 | 10.38 | 10.29 | 174536 |
| 1710888000 | 10.29 | 0.04 | 0.39 | 10.22 | 10.34 | 10.22 | 127176 |
| 1710801600 | 10.25 | 0.12 | 1.18 | 10.15 | 10.275 | 10.15 | 123357 |
| 1710542400 | 10.13 | -0.01 | -0.10 | 10.16 | 10.1799 | 10.13 | 70288 |
| 1710456000 | 10.14 | -0.04 | -0.39 | 10.17 | 10.1926 | 10.1 | 111231 |
| 1710369600 | 10.18 | 0.09 | 0.89 | 10.15 | 10.19 | 10.1 | 102657 |
| 1710283200 | 10.09 | 0.02 | 0.20 | 10.08 | 10.14 | 10.07 | 115382 |
| 1710196800 | 10.07 | -0.02 | -0.20 | 10.07 | 10.1 | 10.06 | 42495 |
| 1709941200 | 10.09 | -0.01 | -0.10 | 10.09 | 10.12 | 10.05 | 100839 |
| 1709854800 | 10.1 | 0.01 | 0.10 | 10.1 | 10.15 | 10.0825 | 62847 |
| 1709768400 | 10.09 | -0.04 | -0.39 | 10.11 | 10.17 | 10.09 | 112118 |
| 1709682000 | 10.13 | 0.05 | 0.50 | 10.07 | 10.15 | 10.07 | 146957 |
| 1709595600 | 10.08 | -0.06 | -0.54 | 10.09 | 10.12 | 10.06 | 73591 |
| 1709336400 | 10.135 | -0.1 | -0.93 | 10.13 | 10.18 | 10.11 | 159839 |
| 1709250000 | 10.23 | 0.08 | 0.79 | 10.16 | 10.235 | 10.145 | 107808 |
| 1709163600 | 10.15 | 0.01 | 0.10 | 10.11 | 10.16 | 10.11 | 76314 |
| 1709077200 | 10.14 | 0.03 | 0.30 | 10.11 | 10.16 | 10.11 | 82174 |
| 1708990800 | 10.11 | -0.01 | -0.10 | 10.11 | 10.14 | 10.08 | 76167 |
| 1708731600 | 10.12 | -0.01 | -0.10 | 10.15 | 10.2 | 10.11 | 86219 |
| 1708645200 | 10.13 | -0.04 | -0.39 | 10.15 | 10.1915 | 10.13 | 71017 |
| 1708558800 | 10.17 | 0.12 | 1.19 | 10.08 | 10.175 | 10.08 | 82234 |
| 1708472400 | 10.05 | -0.02 | -0.20 | 10.01 | 10.1299 | 10 | 101450 |
| 1708126800 | 10.07 | -0.05 | -0.49 | 10.12 | 10.14 | 10.05 | 97505 |
| 1708040400 | 10.12 | 0.06 | 0.60 | 10.1 | 10.135 | 10.03 | 133344 |
| 1707954000 | 10.06 | 0.07 | 0.70 | 10.02 | 10.06 | 10.02 | 61635 |
| 1707867600 | 9.99 | -0.04 | -0.40 | 9.9999 | 10 | 9.98 | 50913 |
| 1707781200 | 10.03 | 0.03 | 0.30 | 9.97 | 10.05 | 9.97 | 39871 |
| 1707522000 | 10 | 0 | 0.00 | 9.99 | 10.02 | 9.99 | 57930 |
| 1707435600 | 10 | 0 | 0.00 | 9.99 | 10.02 | 9.99 | 57282 |
| 1707349200 | 10 | 0.02 | 0.20 | 10.02 | 10.03 | 9.98 | 44821 |
| 1707262800 | 9.98 | 0.06 | 0.60 | 9.93 | 9.98 | 9.93 | 63419 |
| 1707176400 | 9.92 | 0 | 0.00 | 9.92 | 9.93 | 9.89 | 66826 |
| 1706917200 | 9.92 | -0.04 | -0.40 | 9.91 | 9.95 | 9.9086 | 80933 |
| 1706830800 | 9.96 | -0.08 | -0.80 | 9.94 | 9.99 | 9.94 | 88287 |
| 1706744400 | 10.04 | 0.05 | 0.50 | 9.97 | 10.07 | 9.97 | 139690 |
| 1706658000 | 9.99 | 0.03 | 0.30 | 9.92 | 10.01 | 9.92 | 100325 |
| 1706571600 | 9.96 | 0.06 | 0.61 | 9.9 | 9.97 | 9.89 | 62522 |
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
