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 | 0.3 | 2.89575289575 | 10.36 | 10.74 | 9.61 | 46836 | 10.28791793 | CS |
| 4 | 0.55 | 5.44015825915 | 10.11 | 10.74 | 8.96 | 52863 | 9.73422943 | CS |
| 12 | -0.94 | -8.10344827586 | 11.6 | 12.47 | 8.96 | 48004 | 10.30632289 | CS |
| 26 | 0.25 | 2.40153698367 | 10.41 | 12.47 | 8.96 | 49484 | 10.66139246 | CS |
| 52 | -6.11 | -36.4341085271 | 16.77 | 17.81 | 8.96 | 57017 | 11.65848432 | CS |
| 156 | -5.88 | -35.5501813785 | 16.54 | 17.81 | 7.75 | 40675 | 12.18710346 | CS |
| 260 | -3.62 | -25.350140056 | 14.28 | 22.61 | 6.77 | 39014 | 13.34411578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.66 | 0.21 | 2.01 | 10.47 | 10.7 | 10.39 | 34249 |
| 1721947200 | 10.45 | 0.57 | 5.77 | 9.9 | 10.5 | 9.61 | 51093 |
| 1721860800 | 9.88 | -0.82 | -7.66 | 10.61 | 10.61 | 9.86 | 66347 |
| 1721774400 | 10.7 | 0.3 | 2.88 | 10.4 | 10.74 | 10.33 | 33363 |
| 1721688000 | 10.4 | 0.25 | 2.46 | 10.3 | 10.63 | 10.11 | 35591 |
| 1721428800 | 10.15 | -0.19 | -1.84 | 10.325 | 10.42 | 10.07 | 19510 |
| 1721342400 | 10.34 | -0.1 | -0.96 | 10.48 | 10.72 | 10.26 | 35588 |
| 1721256000 | 10.44 | 0.06 | 0.58 | 10.49 | 10.53 | 10.33 | 37819 |
| 1721169600 | 10.38 | 0.47 | 4.74 | 10.07 | 10.47 | 10.07 | 41300 |
| 1721083200 | 9.91 | 0.13 | 1.33 | 9.94 | 10.15 | 9.89 | 43193 |
| 1720824000 | 9.78 | 0.15 | 1.56 | 9.7899999 | 9.9704 | 9.71 | 40032 |
| 1720737600 | 9.63 | 0.59 | 6.53 | 9.22 | 9.66 | 9.1692 | 97279 |
| 1720651200 | 9.0399999 | 0.05 | 0.56 | 9.1199999 | 9.1298999 | 8.96 | 114819 |
| 1720564800 | 8.99 | -0.4 | -4.26 | 9.41 | 9.5498999 | 8.986 | 73161 |
| 1720478400 | 9.39 | 0.03 | 0.32 | 9.45 | 9.558 | 9.3102 | 44955 |
| 1720219200 | 9.36 | -0.23 | -2.40 | 9.5399999 | 9.59 | 9.21 | 51670 |
| 1720040640 | 9.59 | 0.09 | 0.95 | 9.6 | 9.63 | 9.33 | 9776 |
| 1719960000 | 9.5 | 0.05 | 0.53 | 9.42 | 9.6599 | 9.235 | 53221 |
| 1719873600 | 9.45 | -0.65 | -6.44 | 10.11 | 10.13 | 9.42 | 74278 |
| 1719614400 | 10.1 | 0.17 | 1.71 | 9.96 | 10.115 | 9.9345 | 240376 |
| 1719528000 | 9.93 | -0.11 | -1.10 | 10.11 | 10.12 | 9.9 | 37407 |
| 1719441600 | 10.04 | 0.08 | 0.80 | 9.9 | 10.16 | 9.9 | 41393 |
| 1719355200 | 9.96 | -0.18 | -1.78 | 10.12 | 10.22 | 9.96 | 17470 |
| 1719268800 | 10.14 | 0.15 | 1.50 | 10.02 | 10.25 | 10.02 | 25406 |
| 1719009600 | 9.99 | -0.08 | -0.79 | 10.07 | 10.145 | 9.95 | 56686 |
| 1718923200 | 10.07 | -0.06 | -0.59 | 10.18 | 10.22 | 10.07 | 19025 |
| 1718750400 | 10.13 | -0.09 | -0.88 | 10.18 | 10.3899 | 10.0897 | 32248 |
| 1718664000 | 10.22 | -0.08 | -0.78 | 10.27 | 10.5377 | 10.14 | 32256 |
| 1718404800 | 10.3 | -0.19 | -1.81 | 10.39 | 10.39 | 10.2801 | 28196 |
| 1718318400 | 10.49 | -0.01 | -0.10 | 10.46 | 10.55 | 10.435 | 42259 |
| 1718232000 | 10.5 | 0.15 | 1.45 | 10.49 | 10.64 | 10.28 | 136492 |
| 1718145600 | 10.35 | 0.01 | 0.10 | 10.34 | 10.39 | 10.1197 | 36019 |
| 1718059200 | 10.34 | 0.21 | 2.07 | 10.13 | 10.4 | 10.06 | 24359 |
| 1717800000 | 10.13 | -0.15 | -1.46 | 10.39 | 10.39 | 10.095 | 31442 |
| 1717713600 | 10.28 | -0.17 | -1.63 | 10.35 | 10.4176 | 10.2401 | 23350 |
| 1717627200 | 10.45 | 0.27 | 2.65 | 10.18 | 10.49 | 10.17 | 19541 |
| 1717540800 | 10.18 | -0.13 | -1.26 | 10.21 | 10.3222 | 10.15 | 23260 |
| 1717454400 | 10.31 | 0.07 | 0.68 | 10.35 | 10.4198 | 10.0906 | 40086 |
| 1717195200 | 10.24 | 0.1 | 0.99 | 10.14 | 10.32 | 10.14 | 35222 |
| 1717108800 | 10.14 | 0.08 | 0.80 | 10.2 | 10.2191 | 10 | 29617 |
| 1717022400 | 10.06 | -0.11 | -1.08 | 10.05 | 10.26 | 9.92 | 54741 |
| 1716936000 | 10.17 | -0.15 | -1.45 | 10.32 | 10.5 | 10 | 40715 |
| 1716590400 | 10.32 | 0.11 | 1.08 | 10.24 | 10.39 | 10.07 | 18096 |
| 1716504000 | 10.21 | 0.1 | 0.99 | 10.03 | 10.249 | 10.03 | 41752 |
| 1716417600 | 10.11 | -0.22 | -2.13 | 10.33 | 10.53 | 9.98 | 70794 |
| 1716331200 | 10.33 | -0.07 | -0.67 | 10.3 | 10.4451 | 10.3 | 28108 |
| 1716244800 | 10.4 | 0.04 | 0.39 | 10.47 | 10.5575 | 10.3 | 39929 |
| 1715985600 | 10.36 | -0.14 | -1.33 | 10.54 | 10.58 | 10.34 | 34568 |
| 1715899200 | 10.5 | -0.19 | -1.78 | 10.74 | 10.74 | 10.47 | 29720 |
| 1715812800 | 10.69 | -0.06 | -0.56 | 10.8 | 10.8 | 10.56 | 26574 |
| 1715726400 | 10.75 | 0.14 | 1.32 | 10.75 | 10.885 | 10.61 | 36615 |
| 1715640000 | 10.61 | 0.06 | 0.57 | 10.62 | 10.7 | 10.4845 | 44269 |
| 1715380800 | 10.55 | 0.11 | 1.05 | 10.64 | 10.64 | 10.25 | 54307 |
| 1715294400 | 10.44 | -1.65 | -13.65 | 11.16 | 11.16 | 10.325 | 149497 |
| 1715208000 | 12.09 | -0.03 | -0.25 | 12.05 | 12.39 | 11.87 | 94776 |
| 1715121600 | 12.12 | 0.34 | 2.89 | 11.84 | 12.47 | 11.83 | 103613 |
| 1715035200 | 11.78 | 0.32 | 2.79 | 11.46 | 11.8 | 11.46 | 89687 |
| 1714776000 | 11.46 | 0.08 | 0.70 | 11.6 | 11.6 | 11.25 | 43220 |
| 1714689600 | 11.38 | 0.29 | 2.61 | 11.22 | 11.47 | 11.01 | 61065 |
| 1714603200 | 11.09 | 0.34 | 3.16 | 10.87 | 11.36 | 10.77 | 75293 |
| 1714516800 | 10.75 | -0.63 | -5.54 | 11.38 | 11.42 | 10.54 | 108069 |
| 1714430400 | 11.38 | -0.12 | -1.04 | 11.64 | 11.71 | 11.37 | 62065 |
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
