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 | -0.0576 | -0.548696844993 | 10.4976 | 10.57 | 10.42 | 10886 | 10.48423183 | CS |
| 4 | -0.51 | -4.65753424658 | 10.95 | 10.95 | 10.42 | 12065 | 10.63528539 | CS |
| 12 | -0.2 | -1.87969924812 | 10.64 | 10.95 | 10.42 | 16657 | 10.70067097 | CS |
| 26 | 1.27 | 13.8495092694 | 9.17 | 10.95 | 9.165 | 17516 | 10.49106821 | CS |
| 52 | -0.07 | -0.666032350143 | 10.51 | 10.95 | 9.05 | 17474 | 10.22449178 | CS |
| 156 | -4.47 | -29.9798792757 | 14.91 | 16 | 9.05 | 15504 | 11.47083058 | CS |
| 260 | -2.18 | -17.2741679873 | 12.62 | 16 | 9.05 | 13528 | 12.20967157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 10.44 | 0 | 0.00 | 10.46 | 10.46 | 10.42 | 14794 |
| 1714171200 | 10.44 | -0.01 | -0.10 | 10.48 | 10.48 | 10.44 | 8379 |
| 1714084800 | 10.45 | -0.05 | -0.48 | 10.47 | 10.48 | 10.44 | 13386 |
| 1713998400 | 10.5 | -0.03 | -0.28 | 10.52 | 10.53 | 10.49 | 14245 |
| 1713912000 | 10.53 | 0.03 | 0.29 | 10.52 | 10.57 | 10.5 | 11572 |
| 1713825600 | 10.5 | -0.01 | -0.10 | 10.4976 | 10.53 | 10.4976 | 6179 |
| 1713566400 | 10.51 | 0.01 | 0.10 | 10.49 | 10.5499 | 10.49 | 7126 |
| 1713480000 | 10.5 | -0.04 | -0.38 | 10.47 | 10.5103 | 10.47 | 17651 |
| 1713393600 | 10.54 | 0.04 | 0.38 | 10.5 | 10.56 | 10.5 | 5504 |
| 1713307200 | 10.5 | 0.01 | 0.10 | 10.4654 | 10.515 | 10.4654 | 7386 |
| 1713220800 | 10.49 | -0.09 | -0.88 | 10.53 | 10.5352 | 10.46 | 11955 |
| 1712961600 | 10.5827 | 0 | 0.03 | 10.5847 | 10.5954 | 10.54 | 4897 |
| 1712875200 | 10.58 | -0.02 | -0.19 | 10.64 | 10.64 | 10.57 | 8234 |
| 1712788800 | 10.6 | -0.08 | -0.70 | 10.619 | 10.62 | 10.59 | 7052 |
| 1712702400 | 10.675 | -0.01 | -0.05 | 10.66 | 10.72 | 10.66 | 9935 |
| 1712616000 | 10.68 | -0.02 | -0.19 | 10.66 | 10.745 | 10.65 | 8482 |
| 1712356800 | 10.7 | -0.1 | -0.93 | 10.76 | 10.76 | 10.7 | 27374 |
| 1712270400 | 10.8 | -0.01 | -0.09 | 10.82 | 10.82 | 10.78 | 7447 |
| 1712184000 | 10.81 | -0.04 | -0.37 | 10.78 | 10.83 | 10.78 | 27500 |
| 1712097600 | 10.85 | 0.02 | 0.18 | 10.75 | 10.85 | 10.75 | 11996 |
| 1712011200 | 10.83 | -0.09 | -0.82 | 10.95 | 10.95 | 10.83 | 17340 |
| 1711665600 | 10.92 | 0.05 | 0.46 | 10.89 | 10.92 | 10.8701 | 22846 |
| 1711579200 | 10.87 | 0.02 | 0.18 | 10.86 | 10.89 | 10.86 | 7177 |
| 1711492800 | 10.85 | 0.02 | 0.18 | 10.86 | 10.87 | 10.84 | 32803 |
| 1711406400 | 10.83 | -0.02 | -0.18 | 10.832 | 10.85 | 10.83 | 7907 |
| 1711147200 | 10.85 | 0.01 | 0.09 | 10.88 | 10.93 | 10.8401 | 10881 |
| 1711060800 | 10.84 | 0 | 0.00 | 10.83 | 10.86 | 10.82 | 19731 |
| 1710974400 | 10.84 | -0.01 | -0.05 | 10.82 | 10.86 | 10.82 | 18743 |
| 1710888000 | 10.845 | 0.02 | 0.14 | 10.85 | 10.86 | 10.8229 | 9715 |
| 1710801600 | 10.83 | 0.02 | 0.19 | 10.75 | 10.86 | 10.75 | 8832 |
| 1710542400 | 10.81 | 0.01 | 0.09 | 10.76 | 10.86 | 10.7301 | 54363 |
| 1710456000 | 10.8 | -0.01 | -0.09 | 10.77 | 10.81 | 10.702 | 93002 |
| 1710369600 | 10.81 | 0 | 0.00 | 10.82 | 10.8201 | 10.79 | 29137 |
| 1710283200 | 10.81 | 0 | 0.00 | 10.8 | 10.8169 | 10.79 | 31620 |
| 1710196800 | 10.81 | 0.03 | 0.28 | 10.78 | 10.82 | 10.77 | 13121 |
| 1709941200 | 10.78 | 0.04 | 0.37 | 10.76 | 10.79 | 10.76 | 29770 |
| 1709854800 | 10.74 | 0.05 | 0.47 | 10.7 | 10.74 | 10.69 | 10388 |
| 1709768400 | 10.69 | 0.01 | 0.09 | 10.65 | 10.72 | 10.65 | 5051 |
| 1709682000 | 10.68 | 0.07 | 0.66 | 10.66 | 10.68 | 10.65 | 20799 |
| 1709595600 | 10.61 | 0.01 | 0.14 | 10.62 | 10.645 | 10.6 | 25419 |
| 1709336400 | 10.595 | 0 | 0.00 | 10.6 | 10.62 | 10.59 | 19263 |
| 1709250000 | 10.595 | 0.02 | 0.14 | 10.58 | 10.64 | 10.58 | 19651 |
| 1709163600 | 10.58 | 0.02 | 0.16 | 10.58 | 10.58 | 10.525 | 33244 |
| 1709077200 | 10.5634 | -0.03 | -0.25 | 10.6 | 10.6097 | 10.5634 | 12055 |
| 1708990800 | 10.59 | -0.08 | -0.75 | 10.67 | 10.67 | 10.58 | 8688 |
| 1708731600 | 10.67 | 0.03 | 0.28 | 10.67 | 10.67 | 10.64 | 3588 |
| 1708645200 | 10.64 | 0.01 | 0.09 | 10.64 | 10.65 | 10.6358 | 13639 |
| 1708558800 | 10.63 | 0.02 | 0.19 | 10.61 | 10.64 | 10.61 | 8298 |
| 1708472400 | 10.6098 | 0.05 | 0.47 | 10.6 | 10.61 | 10.5834 | 9908 |
| 1708126800 | 10.56 | -0.05 | -0.47 | 10.58 | 10.585 | 10.56 | 3614 |
| 1708040400 | 10.61 | 0.04 | 0.43 | 10.59 | 10.63 | 10.58 | 19348 |
| 1707954000 | 10.565 | 0.04 | 0.33 | 10.52 | 10.6 | 10.48 | 21888 |
| 1707867600 | 10.5299 | -0.09 | -0.85 | 10.55 | 10.55 | 10.51 | 14270 |
| 1707781200 | 10.62 | 0.04 | 0.38 | 10.59 | 10.636 | 10.59 | 3673 |
| 1707522000 | 10.58 | -0.05 | -0.47 | 10.63 | 10.6599 | 10.5626 | 47358 |
| 1707435600 | 10.63 | 0 | 0.00 | 10.62 | 10.65 | 10.6001 | 7063 |
| 1707349200 | 10.6299 | -0.01 | -0.09 | 10.61 | 10.66 | 10.6001 | 7752 |
| 1707262800 | 10.64 | 0.05 | 0.47 | 10.6141 | 10.65 | 10.6141 | 11816 |
| 1707176400 | 10.5899 | -0.07 | -0.66 | 10.64 | 10.64 | 10.5449 | 6536 |
| 1706917200 | 10.66 | -0.09 | -0.84 | 10.72 | 10.72 | 10.61 | 11944 |
| 1706830800 | 10.75 | 0.09 | 0.84 | 10.68 | 10.77 | 10.68 | 15775 |
| 1706744400 | 10.66 | 0.05 | 0.47 | 10.61 | 10.7 | 10.61 | 13215 |
| 1706658000 | 10.61 | 0.08 | 0.76 | 10.56 | 10.61 | 10.56 | 4475 |
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
