We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 3.1976744186 | 10.32 | 10.8 | 10.21 | 477597 | 10.41779119 | CS |
| 4 | -0.44 | -3.96753832281 | 11.09 | 11.41 | 10.2 | 543472 | 10.8220019 | CS |
| 12 | -0.79 | -6.90559440559 | 11.44 | 11.72 | 10.2 | 745753 | 11.02044313 | CS |
| 26 | 1.98 | 22.8373702422 | 8.67 | 11.9 | 8.42 | 879356 | 10.82757542 | CS |
| 52 | 0.22 | 2.10930009588 | 10.43 | 11.9 | 8.41 | 923793 | 10.67581685 | CS |
| 156 | 6.31 | 145.391705069 | 4.34 | 15.81 | 3.8 | 1938126 | 7.33477922 | CS |
| 260 | 3.22 | 43.3378196501 | 7.43 | 15.81 | 0.2901 | 5133387 | 3.97382527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 10.69 | -0.07 | -0.65 | 10.69 | 10.71 | 10.55 | 476545 |
| 1713912000 | 10.76 | 0.25 | 2.38 | 10.49 | 10.8 | 10.475 | 382035 |
| 1713825600 | 10.51 | 0.08 | 0.77 | 10.45 | 10.55 | 10.43 | 354143 |
| 1713566400 | 10.43 | 0.15 | 1.46 | 10.25 | 10.4795 | 10.21 | 528839 |
| 1713480000 | 10.28 | 0.03 | 0.29 | 10.26 | 10.415 | 10.25 | 619238 |
| 1713393600 | 10.25 | 0.02 | 0.20 | 10.32 | 10.415 | 10.25 | 503732 |
| 1713307200 | 10.23 | -0.27 | -2.57 | 10.5 | 10.5 | 10.2 | 694390 |
| 1713220800 | 10.5 | -0.22 | -2.05 | 10.8 | 10.86 | 10.4212 | 630204 |
| 1712961600 | 10.72 | -0.12 | -1.11 | 10.79 | 10.85 | 10.68 | 316961 |
| 1712875200 | 10.84 | 0.15 | 1.40 | 10.73 | 10.865 | 10.615 | 620142 |
| 1712788800 | 10.69 | -0.55 | -4.89 | 10.98 | 11.05 | 10.605 | 873396 |
| 1712702400 | 11.24 | 0.14 | 1.26 | 11.12 | 11.24 | 11.08 | 282995 |
| 1712616000 | 11.1 | 0.08 | 0.73 | 11.08 | 11.11 | 10.99 | 368550 |
| 1712356800 | 11.02 | -0.02 | -0.18 | 11 | 11.09 | 10.9251 | 468066 |
| 1712270400 | 11.04 | -0.04 | -0.36 | 11.22 | 11.285 | 11.03 | 462476 |
| 1712184000 | 11.08 | 0.01 | 0.09 | 11.05 | 11.16 | 10.95 | 532866 |
| 1712097600 | 11.07 | -0.17 | -1.51 | 11.12 | 11.1982 | 11.04 | 613291 |
| 1712011200 | 11.24 | -0.17 | -1.49 | 11.4 | 11.4 | 11.185 | 527925 |
| 1711665600 | 11.41 | 0.16 | 1.42 | 11.2 | 11.41 | 11.2 | 807707 |
| 1711579200 | 11.25 | -0.11 | -0.97 | 11.09 | 11.2699 | 11.06 | 739018 |
| 1711492800 | 11.36 | -0.22 | -1.90 | 11.63 | 11.63 | 11.33 | 739695 |
| 1711406400 | 11.58 | 0.06 | 0.52 | 11.55 | 11.72 | 11.55 | 548908 |
| 1711147200 | 11.52 | -0.11 | -0.95 | 11.69 | 11.72 | 11.5 | 496413 |
| 1711060800 | 11.63 | 0.13 | 1.13 | 11.54 | 11.6891 | 11.5 | 596161 |
| 1710974400 | 11.5 | 0.15 | 1.32 | 11.28 | 11.63 | 11.26 | 634472 |
| 1710888000 | 11.35 | 0.06 | 0.53 | 11.25 | 11.36 | 11.11 | 600330 |
| 1710801600 | 11.29 | -0.07 | -0.62 | 11.4 | 11.4 | 11.21 | 666654 |
| 1710542400 | 11.36 | 0.17 | 1.52 | 11.14 | 11.385 | 11.08 | 1132672 |
| 1710456000 | 11.19 | -0.25 | -2.19 | 11.4 | 11.41 | 11.12 | 653040 |
| 1710369600 | 11.44 | 0.04 | 0.35 | 11.41 | 11.5 | 11.37 | 494011 |
| 1710283200 | 11.4 | 0.18 | 1.60 | 11.23 | 11.44 | 11.19 | 789875 |
| 1710196800 | 11.22 | 0.04 | 0.36 | 11.19 | 11.295 | 11.1 | 1043145 |
| 1709941200 | 11.18 | -0.02 | -0.18 | 11.29 | 11.41 | 11.16 | 1142800 |
| 1709854800 | 11.2 | 0.09 | 0.81 | 11.22 | 11.28 | 11.175 | 513133 |
| 1709768400 | 11.11 | 0.03 | 0.27 | 11.16 | 11.255 | 11.07 | 585070 |
| 1709682000 | 11.08 | 0.04 | 0.36 | 11.04 | 11.175 | 11.02 | 821994 |
| 1709595600 | 11.04 | -0.19 | -1.69 | 11.25 | 11.27 | 11.03 | 627174 |
| 1709336400 | 11.23 | 0.01 | 0.09 | 11.26 | 11.295 | 11.08 | 1149992 |
| 1709250000 | 11.22 | 0.47 | 4.37 | 10.9 | 11.24 | 10.83 | 1242697 |
| 1709163600 | 10.75 | -0.09 | -0.83 | 10.78 | 10.86 | 10.69 | 483672 |
| 1709077200 | 10.84 | -0.04 | -0.37 | 10.91 | 10.96 | 10.77 | 960434 |
| 1708990800 | 10.88 | -0.25 | -2.25 | 11.1 | 11.18 | 10.85 | 796940 |
| 1708731600 | 11.13 | -0.04 | -0.36 | 11.17 | 11.21 | 11.03 | 768725 |
| 1708645200 | 11.17 | 0.34 | 3.14 | 10.95 | 11.265 | 10.83 | 1290352 |
| 1708558800 | 10.83 | 0.1 | 0.93 | 10.7 | 10.85 | 10.665 | 658722 |
| 1708472400 | 10.73 | -0.14 | -1.29 | 10.78 | 10.88 | 10.6699 | 993715 |
| 1708126800 | 10.87 | -0.09 | -0.82 | 10.81 | 11.005 | 10.71 | 927499 |
| 1708040400 | 10.96 | 0.27 | 2.53 | 10.72 | 11.055 | 10.72 | 1153889 |
| 1707954000 | 10.69 | 0.16 | 1.52 | 10.63 | 10.71 | 10.5 | 777123 |
| 1707867600 | 10.53 | -0.4 | -3.66 | 10.79 | 10.8 | 10.41 | 1055563 |
| 1707781200 | 10.93 | 0.14 | 1.30 | 10.78 | 11 | 10.78 | 713162 |
| 1707522000 | 10.79 | 0.06 | 0.56 | 10.76 | 10.825 | 10.635 | 843658 |
| 1707435600 | 10.73 | 0.06 | 0.56 | 10.68 | 10.85 | 10.628 | 829240 |
| 1707349200 | 10.67 | -0.36 | -3.26 | 11.05 | 11.075 | 10.65 | 941438 |
| 1707262800 | 11.03 | 0.04 | 0.36 | 10.94 | 11.075 | 10.9 | 654703 |
| 1707176400 | 10.99 | -0.11 | -0.99 | 10.96 | 11.045 | 10.76 | 849049 |
| 1706917200 | 11.1 | -0.2 | -1.77 | 11.12 | 11.155 | 10.98 | 1083220 |
| 1706830800 | 11.3 | 0.23 | 2.08 | 11.155 | 11.32 | 10.98 | 1206449 |
| 1706744400 | 11.07 | -0.35 | -3.06 | 11.44 | 11.44 | 11.06 | 1461921 |
| 1706658000 | 11.42 | -0.18 | -1.55 | 11.56 | 11.61 | 11.3736 | 693079 |
| 1706571600 | 11.6 | 0.06 | 0.52 | 11.57 | 11.67 | 11.4501 | 1064975 |
| 1706312400 | 11.54 | 0.13 | 1.14 | 11.46 | 11.615 | 11.42 | 908100 |
| 1706226000 | 11.41 | 0.11 | 0.97 | 11.49 | 11.56 | 11.305 | 710507 |
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
