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 | 0.1 | 0.865800865801 | 11.55 | 11.74 | 11.55 | 56312 | 11.65635697 | CS |
| 4 | 0.77 | 7.07720588235 | 10.88 | 11.74 | 10.88 | 78161 | 11.36229358 | CS |
| 12 | 0.24 | 2.10341805434 | 11.41 | 11.96 | 10.84 | 78576 | 11.46002884 | CS |
| 26 | 0.68 | 6.19872379216 | 10.97 | 12.12 | 10.69 | 74808 | 11.49670457 | CS |
| 52 | 0.22 | 1.92475940507 | 11.43 | 12.12 | 9.7 | 73014 | 11.22264554 | CS |
| 156 | -3.67 | -23.955613577 | 15.32 | 16.5 | 9.7 | 76372 | 13.05473728 | CS |
| 260 | -4.46 | -27.6846679081 | 16.11 | 19.8 | 6.37 | 89067 | 13.48084812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 11.62 | -0.06 | -0.51 | 11.66 | 11.66 | 11.6001 | 49321 |
| 1715640000 | 11.68 | -0.01 | -0.04 | 11.72 | 11.74 | 11.66 | 60003 |
| 1715380800 | 11.685 | -0.04 | -0.30 | 11.73 | 11.732 | 11.675 | 45110 |
| 1715294400 | 11.72 | 0.16 | 1.34 | 11.58 | 11.73 | 11.58 | 69007 |
| 1715208000 | 11.565 | -0.03 | -0.26 | 11.55 | 11.613 | 11.55 | 58117 |
| 1715121600 | 11.595 | 0.03 | 0.22 | 11.65 | 11.66 | 11.57 | 70929 |
| 1715035200 | 11.57 | 0.06 | 0.52 | 11.51 | 11.62 | 11.51 | 103077 |
| 1714776000 | 11.51 | 0.07 | 0.61 | 11.52 | 11.58 | 11.49 | 89716 |
| 1714689600 | 11.44 | 0.05 | 0.44 | 11.47 | 11.48 | 11.4 | 82932 |
| 1714603200 | 11.39 | 0.07 | 0.62 | 11.31 | 11.4397 | 11.31 | 102212 |
| 1714516800 | 11.32 | -0.07 | -0.61 | 11.37 | 11.46 | 11.31 | 73044 |
| 1714430400 | 11.39 | 0.06 | 0.53 | 11.4 | 11.43 | 11.365 | 111567 |
| 1714171200 | 11.33 | 0.17 | 1.52 | 11.23 | 11.33 | 11.23 | 163331 |
| 1714084800 | 11.16 | -0.07 | -0.62 | 11.18 | 11.18 | 11.0902 | 71643 |
| 1713998400 | 11.23 | 0.01 | 0.04 | 11.2 | 11.2699 | 11.17 | 61528 |
| 1713912000 | 11.225 | 0.09 | 0.81 | 11.18 | 11.24 | 11.16 | 80782 |
| 1713825600 | 11.135 | 0.19 | 1.69 | 10.97 | 11.14 | 10.97 | 48991 |
| 1713566400 | 10.95 | 0.04 | 0.37 | 10.96 | 11.02 | 10.93 | 75447 |
| 1713480000 | 10.91 | -0.07 | -0.64 | 10.96 | 11 | 10.89 | 85849 |
| 1713393600 | 10.98 | 0.12 | 1.10 | 10.88 | 10.98 | 10.88 | 60614 |
| 1713307200 | 10.86 | -0.11 | -1.00 | 11 | 11 | 10.84 | 101927 |
| 1713220800 | 10.97 | -0.14 | -1.26 | 11.14 | 11.19 | 10.91 | 122444 |
| 1712961600 | 11.11 | -0.25 | -2.20 | 11.23 | 11.25 | 11.11 | 96022 |
| 1712875200 | 11.36 | -0.07 | -0.61 | 11.43 | 11.43 | 11.29 | 100768 |
| 1712788800 | 11.43 | -0.19 | -1.64 | 11.53 | 11.53 | 11.4 | 69209 |
| 1712702400 | 11.62 | -0.02 | -0.13 | 11.63 | 11.66 | 11.595 | 42650 |
| 1712616000 | 11.635 | 0.11 | 0.91 | 11.56 | 11.65 | 11.56 | 61225 |
| 1712356800 | 11.53 | -0.05 | -0.43 | 11.59 | 11.6057 | 11.53 | 46722 |
| 1712270400 | 11.58 | -0.01 | -0.09 | 11.61 | 11.645 | 11.58 | 85058 |
| 1712184000 | 11.59 | 0 | 0.04 | 11.57 | 11.61 | 11.51 | 82982 |
| 1712097600 | 11.585 | -0.2 | -1.66 | 11.74 | 11.8 | 11.55 | 126410 |
| 1712011200 | 11.78 | -0.08 | -0.67 | 11.92 | 11.92 | 11.78 | 116734 |
| 1711665600 | 11.86 | -0.09 | -0.75 | 11.96 | 11.96 | 11.85 | 88925 |
| 1711579200 | 11.95 | 0.19 | 1.62 | 11.81 | 11.95 | 11.73 | 124099 |
| 1711492800 | 11.76 | 0.1 | 0.86 | 11.71 | 11.7782 | 11.6525 | 108275 |
| 1711406400 | 11.66 | -0.03 | -0.26 | 11.72 | 11.72 | 11.6 | 78120 |
| 1711147200 | 11.6908 | 0.13 | 1.13 | 11.57 | 11.699 | 11.54 | 207025 |
| 1711060800 | 11.56 | 0.07 | 0.61 | 11.5 | 11.58 | 11.5 | 52845 |
| 1710974400 | 11.49 | 0.08 | 0.70 | 11.38 | 11.5 | 11.36 | 48769 |
| 1710888000 | 11.41 | 0.02 | 0.18 | 11.37 | 11.42 | 11.36 | 49258 |
| 1710801600 | 11.39 | 0.04 | 0.35 | 11.38 | 11.4 | 11.3603 | 45247 |
| 1710542400 | 11.35 | 0 | 0.00 | 11.35 | 11.4186 | 11.34 | 32828 |
| 1710456000 | 11.35 | -0.27 | -2.32 | 11.5 | 11.5916 | 11.34 | 114734 |
| 1710369600 | 11.62 | -0.03 | -0.26 | 11.65 | 11.6699 | 11.62 | 58198 |
| 1710283200 | 11.65 | 0.05 | 0.43 | 11.6 | 11.6584 | 11.57 | 70221 |
| 1710196800 | 11.6 | 0.01 | 0.09 | 11.53 | 11.62 | 11.53 | 64435 |
| 1709941200 | 11.59 | 0.08 | 0.70 | 11.51 | 11.64 | 11.51 | 95829 |
| 1709854800 | 11.51 | 0.05 | 0.44 | 11.48 | 11.57 | 11.48 | 61773 |
| 1709768400 | 11.46 | 0.01 | 0.09 | 11.41 | 11.5 | 11.41 | 104151 |
| 1709682000 | 11.45 | -0.05 | -0.43 | 11.44 | 11.5299 | 11.4 | 80401 |
| 1709595600 | 11.5 | 0.01 | 0.09 | 11.47 | 11.51 | 11.46 | 59463 |
| 1709336400 | 11.49 | 0.05 | 0.44 | 11.49 | 11.5179 | 11.4 | 74226 |
| 1709250000 | 11.44 | 0.01 | 0.09 | 11.48 | 11.4899 | 11.43 | 60127 |
| 1709163600 | 11.43 | 0.02 | 0.18 | 11.44 | 11.4574 | 11.4023 | 56814 |
| 1709077200 | 11.41 | -0.03 | -0.22 | 11.44 | 11.49 | 11.405 | 63749 |
| 1708990800 | 11.435 | -0.1 | -0.82 | 11.52 | 11.5298 | 11.43 | 63649 |
| 1708731600 | 11.53 | 0.04 | 0.37 | 11.59 | 11.59 | 11.5 | 60953 |
| 1708645200 | 11.4875 | 0.07 | 0.59 | 11.45 | 11.49 | 11.407 | 58221 |
| 1708558800 | 11.42 | 0.01 | 0.10 | 11.41 | 11.4861 | 11.41 | 38280 |
| 1708472400 | 11.4091 | -0.01 | -0.10 | 11.41 | 11.4699 | 11.4 | 67307 |
| 1708126800 | 11.42 | -0.04 | -0.35 | 11.4 | 11.43 | 11.3573 | 67398 |
| 1708040400 | 11.46 | 0.08 | 0.70 | 11.38 | 11.4804 | 11.38 | 44891 |
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
