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 | -1.03 | -8.96431679721 | 11.49 | 11.685 | 10.34 | 451960 | 11.03207574 | CS |
| 4 | -1.05 | -9.12250217202 | 11.51 | 11.82 | 10.34 | 315305 | 11.31143393 | CS |
| 12 | -0.78 | -6.93950177936 | 11.24 | 11.83 | 10.34 | 306456 | 11.23921299 | CS |
| 26 | -1.1 | -9.51557093426 | 11.56 | 11.87 | 10.31 | 321879 | 11.11524435 | CS |
| 52 | -2.69 | -20.4562737643 | 13.15 | 13.27 | 9.955 | 361556 | 11.35540578 | CS |
| 156 | -2.04 | -16.32 | 12.5 | 16.43 | 9.44 | 417970 | 12.39571264 | CS |
| 260 | 4.43 | 73.4660033167 | 6.03 | 16.43 | 5.02 | 322537 | 11.64563762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.46 | -0.11 | -1.04 | 10.61 | 10.64 | 10.34 | 529565 |
| 1721947200 | 10.57 | -0.78 | -6.87 | 11.21 | 11.21 | 10.57 | 1104349 |
| 1721860800 | 11.35 | -0.16 | -1.39 | 11.48 | 11.55 | 11.28 | 300679 |
| 1721774400 | 11.51 | -0.1 | -0.84 | 11.6 | 11.685 | 11.49 | 442961 |
| 1721688000 | 11.6077 | 0.16 | 1.38 | 11.44 | 11.625 | 11.39 | 195897 |
| 1721428800 | 11.45 | -0.14 | -1.21 | 11.49 | 11.63 | 11.44 | 215912 |
| 1721342400 | 11.59 | -0.16 | -1.36 | 11.67 | 11.75 | 11.59 | 294959 |
| 1721256000 | 11.75 | 0.04 | 0.34 | 11.71 | 11.82 | 11.7 | 280897 |
| 1721169600 | 11.71 | 0.04 | 0.34 | 11.7 | 11.76 | 11.57 | 333309 |
| 1721083200 | 11.67 | 0.16 | 1.39 | 11.57 | 11.69 | 11.5 | 324371 |
| 1720824000 | 11.51 | -0.1 | -0.86 | 11.69 | 11.74 | 11.495 | 343977 |
| 1720737600 | 11.61 | 0.36 | 3.20 | 11.5 | 11.66 | 11.455 | 363334 |
| 1720651200 | 11.25 | 0.05 | 0.45 | 11.24 | 11.27 | 11.1599 | 154983 |
| 1720564800 | 11.2 | -0.04 | -0.36 | 11.22 | 11.22 | 11.075 | 179961 |
| 1720478400 | 11.24 | 0.05 | 0.45 | 11.16 | 11.27 | 11.1506 | 181571 |
| 1720219200 | 11.19 | -0.09 | -0.80 | 11.25 | 11.27 | 11.12 | 211921 |
| 1720040640 | 11.28 | 0.08 | 0.71 | 11.2 | 11.325 | 11.17 | 131272 |
| 1719960000 | 11.2 | -0.06 | -0.53 | 11.3 | 11.31 | 11.195 | 165278 |
| 1719873600 | 11.26 | -0.27 | -2.34 | 11.45 | 11.465 | 11.215 | 283013 |
| 1719614400 | 11.53 | 0.11 | 0.96 | 11.51 | 11.535 | 11.3525 | 482144 |
| 1719528000 | 11.42 | -0.01 | -0.09 | 11.46 | 11.54 | 11.34 | 169179 |
| 1719441600 | 11.43 | -0.18 | -1.55 | 11.53 | 11.61 | 11.41 | 258466 |
| 1719355200 | 11.61 | -0.06 | -0.51 | 11.78 | 11.78 | 11.49 | 224854 |
| 1719268800 | 11.67 | 0.09 | 0.78 | 11.57 | 11.83 | 11.55 | 320240 |
| 1719009600 | 11.58 | -0.09 | -0.77 | 11.7 | 11.72 | 11.58 | 499036 |
| 1718923200 | 11.67 | -0.02 | -0.17 | 11.69 | 11.735 | 11.61 | 233546 |
| 1718750400 | 11.69 | -0.01 | -0.09 | 11.7 | 11.765 | 11.58 | 337825 |
| 1718664000 | 11.7 | 0.3 | 2.63 | 11.39 | 11.72 | 11.3 | 440887 |
| 1718404800 | 11.4 | -0.11 | -0.96 | 11.51 | 11.64 | 11.37 | 444893 |
| 1718318400 | 11.51 | 0.59 | 5.40 | 11.37 | 11.615 | 11.26 | 778161 |
| 1718232000 | 10.92 | 0.1 | 0.92 | 11.06 | 11.16 | 10.89 | 339274 |
| 1718145600 | 10.82 | -0.01 | -0.09 | 10.82 | 10.89 | 10.7206 | 232324 |
| 1718059200 | 10.83 | 0.02 | 0.19 | 10.71 | 10.905 | 10.68 | 219176 |
| 1717800000 | 10.81 | -0.2 | -1.82 | 10.9 | 10.935 | 10.735 | 186956 |
| 1717713600 | 11.01 | 0.14 | 1.29 | 10.83 | 11.02 | 10.78 | 215654 |
| 1717627200 | 10.87 | -0.05 | -0.46 | 10.93 | 10.9398 | 10.78 | 214617 |
| 1717540800 | 10.92 | 0.02 | 0.18 | 10.83 | 10.92 | 10.695 | 447300 |
| 1717454400 | 10.9 | 0.04 | 0.37 | 10.93 | 10.955 | 10.755 | 498519 |
| 1717195200 | 10.86 | 0.18 | 1.69 | 10.74 | 10.86 | 10.685 | 372420 |
| 1717108800 | 10.68 | 0.09 | 0.85 | 10.63 | 10.715 | 10.61 | 212538 |
| 1717022400 | 10.59 | -0.31 | -2.84 | 10.78 | 10.83 | 10.55 | 297657 |
| 1716936000 | 10.9 | -0.03 | -0.27 | 11.02 | 11.06 | 10.795 | 188118 |
| 1716590400 | 10.93 | -0.02 | -0.18 | 10.99 | 10.995 | 10.87 | 188063 |
| 1716504000 | 10.95 | -0.09 | -0.82 | 11.01 | 11.01 | 10.885 | 311689 |
| 1716417600 | 11.04 | -0.18 | -1.60 | 11.18 | 11.2 | 10.98 | 229339 |
| 1716331200 | 11.22 | 0.03 | 0.27 | 11.15 | 11.229 | 11.08 | 311677 |
| 1716244800 | 11.19 | -0.18 | -1.58 | 11.41 | 11.41 | 11.16 | 242253 |
| 1715985600 | 11.37 | -0.11 | -0.96 | 11.5 | 11.5 | 11.31 | 253902 |
| 1715899200 | 11.48 | 0.09 | 0.79 | 11.44 | 11.5 | 11.33 | 284451 |
| 1715812800 | 11.39 | 0.03 | 0.26 | 11.4 | 11.49 | 11.285 | 190977 |
| 1715726400 | 11.36 | 0.15 | 1.34 | 11.28 | 11.39 | 11.2208 | 239435 |
| 1715640000 | 11.21 | 0.02 | 0.18 | 11.24 | 11.28 | 11.09 | 256706 |
| 1715380800 | 11.19 | 0.05 | 0.45 | 11.14 | 11.21 | 10.95 | 246285 |
| 1715294400 | 11.14 | 0.19 | 1.74 | 10.94 | 11.14 | 10.9 | 242972 |
| 1715208000 | 10.95 | -0.23 | -2.06 | 11.15 | 11.15 | 10.95 | 301168 |
| 1715121600 | 11.18 | 0.22 | 2.01 | 11.05 | 11.19 | 10.975 | 298230 |
| 1715035200 | 10.96 | -0.25 | -2.23 | 11.29 | 11.29 | 10.88 | 344410 |
| 1714776000 | 11.21 | 0.09 | 0.81 | 11.24 | 11.29 | 11.06 | 404013 |
| 1714689600 | 11.12 | -0.01 | -0.09 | 11.13 | 11.23 | 11.0801 | 383272 |
| 1714603200 | 11.13 | 0.37 | 3.44 | 10.84 | 11.275 | 10.75 | 469733 |
| 1714516800 | 10.76 | -0.03 | -0.28 | 10.76 | 10.81 | 10.72 | 268135 |
| 1714430400 | 10.79 | -0.05 | -0.46 | 10.84 | 10.915 | 10.755 | 288717 |
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
