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 | 0.119 | 1.00244292814 | 11.871 | 12.2 | 11.7659 | 3612 | 11.99908758 | CS |
| 4 | 0.31 | 2.65410958904 | 11.68 | 12.2 | 11.57 | 3695 | 11.85721394 | CS |
| 12 | 0.23 | 1.95578231293 | 11.76 | 12.2 | 11.48 | 11227 | 11.78456502 | CS |
| 26 | 0.69 | 6.10619469027 | 11.3 | 12.2 | 11.13 | 7822 | 11.77710563 | CS |
| 52 | 0.58 | 5.08326029798 | 11.41 | 12.2 | 10.71 | 5674 | 11.58536786 | CS |
| 156 | -1.71 | -12.4817518248 | 13.7 | 14.72 | 10.52 | 5073 | 12.06669727 | CS |
| 260 | -1.6253 | -11.9373058251 | 13.6153 | 14.78 | 10.52 | 6203 | 12.83656272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 11.99 | -0.06 | -0.50 | 12.16 | 12.16 | 11.96 | 6862 |
| 1715726400 | 12.05 | 0 | 0.00 | 12.1 | 12.1 | 12.025 | 1576 |
| 1715640000 | 12.05 | 0.06 | 0.53 | 12.15 | 12.2 | 11.9465 | 2566 |
| 1715380800 | 11.9865 | 0.02 | 0.14 | 11.96 | 12.0163 | 11.96 | 3605 |
| 1715294400 | 11.9692 | 0.02 | 0.16 | 11.871 | 11.97 | 11.7659 | 3451 |
| 1715208000 | 11.95 | -0.03 | -0.25 | 11.94 | 11.9501 | 11.94 | 1051 |
| 1715121600 | 11.98 | -0.08 | -0.66 | 12 | 12 | 11.93 | 2948 |
| 1715035200 | 12.06 | 0.16 | 1.34 | 11.98 | 12.09 | 11.92 | 2716 |
| 1714776000 | 11.9 | -0.01 | -0.07 | 11.8612 | 11.905 | 11.86 | 2279 |
| 1714689600 | 11.9078 | 0.05 | 0.40 | 11.73 | 11.92 | 11.73 | 3686 |
| 1714603200 | 11.86 | 0.05 | 0.42 | 11.685 | 11.9 | 11.685 | 6299 |
| 1714516800 | 11.81 | -0.02 | -0.17 | 11.732 | 11.81 | 11.73 | 5666 |
| 1714430400 | 11.83 | 0.05 | 0.41 | 11.82 | 11.89 | 11.7101 | 5343 |
| 1714171200 | 11.7819 | 0.03 | 0.27 | 11.69 | 11.798 | 11.69 | 4814 |
| 1714084800 | 11.75 | 0.09 | 0.77 | 11.6225 | 11.75 | 11.6225 | 1387 |
| 1713998400 | 11.66 | -0.12 | -1.05 | 11.72 | 11.848 | 11.63 | 2758 |
| 1713912000 | 11.7842 | 0.09 | 0.81 | 11.846 | 11.846 | 11.72 | 5284 |
| 1713825600 | 11.69 | 0.04 | 0.39 | 11.69 | 11.725 | 11.63 | 6169 |
| 1713566400 | 11.645 | -0.05 | -0.38 | 11.57 | 11.6452 | 11.57 | 1876 |
| 1713480000 | 11.69 | 0 | 0.00 | 11.68 | 11.7 | 11.68 | 3467 |
| 1713393600 | 11.69 | 0.07 | 0.60 | 11.56 | 11.7 | 11.56 | 3545 |
| 1713307200 | 11.62 | 0 | 0.00 | 11.6096 | 11.63 | 11.48 | 2656 |
| 1713220800 | 11.62 | -0.1 | -0.81 | 11.71 | 11.71 | 11.6 | 5729 |
| 1712961600 | 11.715 | -0.06 | -0.47 | 11.86 | 11.86 | 11.7 | 10315 |
| 1712875200 | 11.77 | -0.25 | -2.08 | 12.02 | 12.02 | 11.74 | 16571 |
| 1712788800 | 12.02 | -0 | -0.01 | 11.99 | 12.1 | 11.8892 | 10328 |
| 1712702400 | 12.021 | 0.02 | 0.18 | 12.06 | 12.1612 | 12.0175 | 5966 |
| 1712616000 | 12 | -0.01 | -0.09 | 11.99 | 12.05 | 11.89 | 22552 |
| 1712356800 | 12.011 | -0.03 | -0.24 | 12 | 12.16 | 12 | 7435 |
| 1712270400 | 12.04 | 0 | 0.00 | 12.01 | 12.05 | 11.98 | 6892 |
| 1712184000 | 12.04 | 0.03 | 0.24 | 11.96 | 12.07 | 11.92 | 10409 |
| 1712097600 | 12.011 | -0.11 | -0.90 | 12.08 | 12.0899 | 12 | 24175 |
| 1712011200 | 12.12 | -0.06 | -0.45 | 12.1 | 12.14 | 11.99 | 7009 |
| 1711665600 | 12.175 | 0.08 | 0.62 | 12.05 | 12.175 | 12.05 | 2323 |
| 1711579200 | 12.0999 | 0.12 | 1.00 | 11.9654 | 12.0999 | 11.92 | 6107 |
| 1711492800 | 11.98 | 0.05 | 0.42 | 11.99 | 11.99 | 11.8901 | 4035 |
| 1711406400 | 11.93 | 0.07 | 0.59 | 11.855 | 12.02 | 11.855 | 8495 |
| 1711147200 | 11.86 | 0.04 | 0.38 | 11.83 | 11.88 | 11.82 | 1993 |
| 1711060800 | 11.8155 | -0.3 | -2.51 | 12.02 | 12.02 | 11.72 | 42574 |
| 1710974400 | 12.12 | 0.14 | 1.17 | 11.98 | 12.12 | 11.9066 | 4908 |
| 1710888000 | 11.98 | 0.02 | 0.13 | 11.92 | 11.9987 | 11.92 | 1189 |
| 1710801600 | 11.9645 | -0.01 | -0.05 | 11.99 | 11.99 | 11.93 | 3307 |
| 1710542400 | 11.97 | -0.03 | -0.25 | 12 | 12 | 11.9 | 1857 |
| 1710456000 | 12 | 0.01 | 0.08 | 12 | 12.0853 | 12 | 4022 |
| 1710369600 | 11.99 | 0.06 | 0.52 | 11.92 | 11.9903 | 11.92 | 2531 |
| 1710283200 | 11.9278 | 0.01 | 0.07 | 11.9 | 11.9278 | 11.8059 | 8020 |
| 1710196800 | 11.92 | 0 | 0.00 | 11.9499 | 11.9499 | 11.8506 | 3571 |
| 1709941200 | 11.92 | 0.08 | 0.68 | 11.8948 | 11.9818 | 11.8948 | 16046 |
| 1709854800 | 11.84 | -0.03 | -0.25 | 11.95 | 11.99 | 11.82 | 21430 |
| 1709768400 | 11.87 | 0.23 | 1.98 | 11.66 | 11.91 | 11.66 | 14442 |
| 1709682000 | 11.64 | 0.02 | 0.17 | 11.65 | 11.72 | 11.59 | 15704 |
| 1709595600 | 11.62 | 0.02 | 0.17 | 11.61 | 11.7486 | 11.583 | 6942 |
| 1709336400 | 11.6 | -0.41 | -3.41 | 11.986 | 11.986 | 11.545 | 37402 |
| 1709250000 | 12.01 | 0.12 | 1.01 | 11.89 | 12.1499 | 11.82 | 14530 |
| 1709163600 | 11.89 | 0.05 | 0.42 | 11.78 | 11.9 | 11.78 | 8209 |
| 1709077200 | 11.84 | 0.07 | 0.59 | 11.76 | 11.89 | 11.76 | 12945 |
| 1708990800 | 11.77 | 0.07 | 0.60 | 11.76 | 11.92 | 11.76 | 9514 |
| 1708731600 | 11.7 | 0.11 | 0.95 | 11.6 | 11.82 | 11.6 | 26519 |
| 1708645200 | 11.59 | -0.21 | -1.78 | 11.76 | 11.79 | 11.52 | 176146 |
| 1708558800 | 11.8 | 0.05 | 0.43 | 11.74 | 11.8208 | 11.69 | 10440 |
| 1708472400 | 11.75 | -0.04 | -0.34 | 11.8 | 11.8 | 11.7411 | 2473 |
| 1708126800 | 11.79 | -0.01 | -0.08 | 11.79 | 11.8 | 11.7512 | 8529 |
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
