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 | 0.115 | 1.13077679449 | 10.17 | 10.345 | 10.1607 | 178586 | 10.2648788 | CS |
| 4 | -0.085 | -0.819672131148 | 10.37 | 10.54 | 10.12 | 264292 | 10.3491322 | CS |
| 12 | 0.345 | 3.4708249497 | 9.94 | 10.675 | 9.9094 | 280176 | 10.3722022 | CS |
| 26 | 1.965 | 23.6177884615 | 8.32 | 10.675 | 8.31 | 376551 | 9.90142463 | CS |
| 52 | -0.515 | -4.76851851852 | 10.8 | 10.8699 | 8.26 | 367373 | 9.89475143 | CS |
| 156 | -4.435 | -30.129076087 | 14.72 | 15.86 | 8.26 | 395577 | 11.66375987 | CS |
| 260 | -3.315 | -24.375 | 13.6 | 15.86 | 8.26 | 343650 | 12.26129169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 10.32 | 0.07 | 0.68 | 10.27 | 10.345 | 10.27 | 133645 |
| 1714171200 | 10.25 | 0.03 | 0.29 | 10.29 | 10.3 | 10.25 | 136532 |
| 1714084800 | 10.22 | -0.07 | -0.68 | 10.22 | 10.27 | 10.2 | 137254 |
| 1713998400 | 10.29 | 0.04 | 0.39 | 10.26 | 10.3 | 10.21 | 207988 |
| 1713912000 | 10.25 | 0.09 | 0.89 | 10.17 | 10.25 | 10.1607 | 268470 |
| 1713825600 | 10.16 | -0.02 | -0.20 | 10.18 | 10.2 | 10.13 | 221175 |
| 1713566400 | 10.18 | -0.04 | -0.39 | 10.24 | 10.26 | 10.16 | 279214 |
| 1713480000 | 10.22 | -0.07 | -0.68 | 10.29 | 10.32 | 10.22 | 118837 |
| 1713393600 | 10.29 | 0 | 0.00 | 10.32 | 10.32 | 10.25 | 277874 |
| 1713307200 | 10.29 | 0.04 | 0.39 | 10.17 | 10.3 | 10.16 | 236352 |
| 1713220800 | 10.25 | -0.14 | -1.35 | 10.33 | 10.34 | 10.23 | 268310 |
| 1712961600 | 10.39 | -0.03 | -0.29 | 10.42 | 10.455 | 10.39 | 219974 |
| 1712875200 | 10.42 | 0.01 | 0.10 | 10.45 | 10.45 | 10.36 | 358771 |
| 1712788800 | 10.41 | -0.07 | -0.67 | 10.41 | 10.44 | 10.37 | 579616 |
| 1712702400 | 10.48 | 0 | 0.00 | 10.53 | 10.54 | 10.455 | 182360 |
| 1712616000 | 10.48 | 0.03 | 0.29 | 10.48 | 10.52 | 10.47 | 247425 |
| 1712356800 | 10.45 | 0.02 | 0.19 | 10.41 | 10.47 | 10.38 | 173023 |
| 1712270400 | 10.43 | -0.01 | -0.10 | 10.48 | 10.515 | 10.425 | 230525 |
| 1712184000 | 10.44 | 0 | 0.00 | 10.4 | 10.45 | 10.375 | 403040 |
| 1712097600 | 10.44 | -0.01 | -0.10 | 10.39 | 10.49 | 10.36 | 421758 |
| 1712011200 | 10.45 | -0.11 | -1.04 | 10.55 | 10.56 | 10.42 | 358651 |
| 1711665600 | 10.56 | -0.04 | -0.38 | 10.6 | 10.61 | 10.545 | 381548 |
| 1711579200 | 10.6 | 0.04 | 0.38 | 10.58 | 10.6 | 10.51 | 236823 |
| 1711492800 | 10.56 | 0.05 | 0.48 | 10.54 | 10.56 | 10.51 | 183283 |
| 1711406400 | 10.51 | -0.05 | -0.47 | 10.53 | 10.53 | 10.49 | 158723 |
| 1711147200 | 10.56 | 0.03 | 0.28 | 10.58 | 10.5905 | 10.5 | 345006 |
| 1711060800 | 10.53 | -0.01 | -0.09 | 10.55 | 10.6 | 10.525 | 188120 |
| 1710974400 | 10.54 | -0.01 | -0.09 | 10.55 | 10.57 | 10.46 | 238167 |
| 1710888000 | 10.55 | 0.01 | 0.09 | 10.57 | 10.5795 | 10.5195 | 192835 |
| 1710801600 | 10.54 | 0.07 | 0.67 | 10.5 | 10.58 | 10.5 | 219692 |
| 1710542400 | 10.47 | 0.1 | 0.96 | 10.38 | 10.49 | 10.35 | 219074 |
| 1710456000 | 10.37 | -0.1 | -0.96 | 10.42 | 10.4399 | 10.35 | 383082 |
| 1710369600 | 10.47 | 0 | 0.00 | 10.52 | 10.54 | 10.45 | 264504 |
| 1710283200 | 10.47 | -0.09 | -0.85 | 10.59 | 10.59 | 10.46 | 470576 |
| 1710196800 | 10.56 | -0.04 | -0.38 | 10.62 | 10.6299 | 10.555 | 224815 |
| 1709941200 | 10.6 | -0.02 | -0.19 | 10.66 | 10.675 | 10.475 | 449439 |
| 1709854800 | 10.62 | 0.03 | 0.28 | 10.6 | 10.65 | 10.57 | 204803 |
| 1709768400 | 10.59 | 0.01 | 0.09 | 10.6 | 10.61 | 10.545 | 222105 |
| 1709682000 | 10.58 | 0.06 | 0.57 | 10.52 | 10.605 | 10.52 | 254900 |
| 1709595600 | 10.52 | -0.02 | -0.19 | 10.53 | 10.58 | 10.495 | 370981 |
| 1709336400 | 10.54 | 0.13 | 1.25 | 10.44 | 10.54 | 10.4 | 405495 |
| 1709250000 | 10.41 | 0.07 | 0.68 | 10.37 | 10.42 | 10.3 | 220993 |
| 1709163600 | 10.34 | 0.09 | 0.88 | 10.27 | 10.37 | 10.27 | 295133 |
| 1709077200 | 10.25 | -0.06 | -0.58 | 10.3 | 10.34 | 10.2238 | 250174 |
| 1708990800 | 10.31 | -0.09 | -0.87 | 10.4 | 10.41 | 10.305 | 217623 |
| 1708731600 | 10.4 | 0.07 | 0.68 | 10.35 | 10.4 | 10.335 | 212105 |
| 1708645200 | 10.33 | 0.04 | 0.39 | 10.31 | 10.38 | 10.285 | 310895 |
| 1708558800 | 10.29 | 0.02 | 0.19 | 10.3 | 10.32 | 10.2645 | 231363 |
| 1708472400 | 10.27 | 0 | 0.00 | 10.25 | 10.295 | 10.23 | 275293 |
| 1708126800 | 10.27 | -0.03 | -0.29 | 10.25 | 10.309 | 10.23 | 366186 |
| 1708040400 | 10.3 | 0.12 | 1.18 | 10.2 | 10.3353 | 10.195 | 364754 |
| 1707954000 | 10.18 | 0.07 | 0.69 | 10.07 | 10.19 | 10.07 | 324113 |
| 1707867600 | 10.11 | -0.08 | -0.79 | 10.09 | 10.1299 | 10.08 | 321479 |
| 1707781200 | 10.19 | 0.12 | 1.19 | 10.13 | 10.19 | 10.0988 | 300377 |
| 1707522000 | 10.07 | 0.03 | 0.30 | 10.06 | 10.13 | 10.03 | 317518 |
| 1707435600 | 10.04 | 0.03 | 0.30 | 10 | 10.04 | 9.9799 | 320380 |
| 1707349200 | 10.01 | 0.03 | 0.30 | 10 | 10.08 | 9.96 | 298899 |
| 1707262800 | 9.98 | 0.06 | 0.60 | 9.94 | 10.01 | 9.9094 | 309783 |
| 1707176400 | 9.92 | -0.11 | -1.10 | 9.97 | 9.99 | 9.89 | 539002 |
| 1706917200 | 10.03 | -0.05 | -0.50 | 9.96 | 10.07 | 9.95 | 509182 |
| 1706830800 | 10.08 | 0.1 | 1.00 | 10.02 | 10.105 | 10.02 | 383152 |
| 1706744400 | 9.98 | 0.06 | 0.60 | 9.92 | 10.04 | 9.89 | 461405 |
| 1706658000 | 9.92 | 0.04 | 0.40 | 9.84 | 9.92 | 9.84 | 445213 |
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
