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 | -0.11 | -0.926705981466 | 11.87 | 11.895 | 11.625 | 576647 | 11.76774694 | CS |
| 4 | -0.33 | -2.72952853598 | 12.09 | 12.25 | 11.625 | 490348 | 11.95855078 | CS |
| 12 | 0.14 | 1.20481927711 | 11.62 | 12.29 | 11.58 | 468430 | 11.94504422 | CS |
| 26 | 1.61 | 15.8620689655 | 10.15 | 12.29 | 9.82 | 619816 | 11.47976974 | CS |
| 52 | -0.02 | -0.169779286927 | 11.78 | 12.29 | 9.82 | 549240 | 11.37300541 | CS |
| 156 | -4.76 | -28.813559322 | 16.52 | 17.59 | 9.82 | 452673 | 12.41816499 | CS |
| 260 | -3.46 | -22.7332457293 | 15.22 | 17.59 | 9.82 | 377268 | 13.19211201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 11.76 | -0.06 | -0.51 | 11.77 | 11.785 | 11.73 | 302177 |
| 1713393600 | 11.82 | 0.09 | 0.77 | 11.81 | 11.8287 | 11.73 | 373748 |
| 1713307200 | 11.73 | 0.04 | 0.34 | 11.635 | 11.805 | 11.63 | 895123 |
| 1713220800 | 11.69 | -0.12 | -1.02 | 11.75 | 11.81 | 11.67 | 647926 |
| 1712961600 | 11.81 | -0.05 | -0.42 | 11.85 | 11.889 | 11.81 | 297411 |
| 1712875200 | 11.86 | 0.04 | 0.34 | 11.87 | 11.895 | 11.78 | 594770 |
| 1712788800 | 11.82 | -0.14 | -1.17 | 11.8895 | 11.91 | 11.78 | 404955 |
| 1712702400 | 11.96 | 0 | 0.00 | 11.98 | 12 | 11.94 | 221397 |
| 1712616000 | 11.96 | 0.02 | 0.17 | 11.97 | 11.99 | 11.95 | 487900 |
| 1712356800 | 11.94 | -0.05 | -0.42 | 11.939 | 11.95 | 11.93 | 365088 |
| 1712270400 | 11.99 | 0.01 | 0.08 | 12 | 12.045 | 11.98 | 396968 |
| 1712184000 | 11.98 | -0.09 | -0.75 | 12 | 12.02 | 11.94 | 795135 |
| 1712097600 | 12.07 | -0.03 | -0.25 | 12.03 | 12.07 | 12.01 | 658603 |
| 1712011200 | 12.1 | -0.14 | -1.14 | 12.22 | 12.2297 | 12.05 | 486313 |
| 1711665600 | 12.24 | 0.07 | 0.58 | 12.18 | 12.25 | 12.1575 | 606900 |
| 1711579200 | 12.17 | 0.05 | 0.41 | 12.16 | 12.17 | 12.12 | 332349 |
| 1711492800 | 12.12 | 0.03 | 0.25 | 12.12 | 12.15 | 12.097 | 499166 |
| 1711406400 | 12.09 | -0.01 | -0.08 | 12.15 | 12.15 | 12.08 | 368363 |
| 1711147200 | 12.1 | 0.07 | 0.58 | 12.08 | 12.1 | 12.0698 | 261980 |
| 1711060800 | 12.03 | -0.01 | -0.08 | 12.09 | 12.09 | 12.01 | 297686 |
| 1710974400 | 12.04 | 0.03 | 0.25 | 12.04 | 12.045 | 11.975 | 348710 |
| 1710888000 | 12.01 | -0.05 | -0.41 | 12.1 | 12.1 | 12 | 301202 |
| 1710801600 | 12.06 | 0.07 | 0.58 | 12.08 | 12.085 | 12.015 | 389863 |
| 1710542400 | 11.99 | 0.06 | 0.50 | 11.94 | 12 | 11.8952 | 329097 |
| 1710456000 | 11.93 | -0.2 | -1.65 | 12.05 | 12.08 | 11.89 | 513190 |
| 1710369600 | 12.13 | 0.01 | 0.08 | 12.14 | 12.16 | 12.12 | 302638 |
| 1710283200 | 12.12 | -0.02 | -0.16 | 12.15 | 12.169 | 12.09 | 609303 |
| 1710196800 | 12.14 | -0.01 | -0.08 | 12.29 | 12.29 | 12.122 | 435750 |
| 1709941200 | 12.15 | -0.02 | -0.16 | 12.18 | 12.21 | 12.125 | 1000954 |
| 1709854800 | 12.17 | 0.03 | 0.25 | 12.17 | 12.21 | 12.1494 | 478352 |
| 1709768400 | 12.14 | 0.03 | 0.25 | 12.11 | 12.1579 | 12.08 | 562157 |
| 1709682000 | 12.11 | 0.13 | 1.09 | 12.04 | 12.11 | 12.02 | 477552 |
| 1709595600 | 11.98 | 0 | 0.00 | 11.94 | 12.04 | 11.93 | 430128 |
| 1709336400 | 11.98 | 0.03 | 0.25 | 11.96 | 11.99 | 11.9 | 458844 |
| 1709250000 | 11.95 | 0.05 | 0.42 | 11.93 | 11.97 | 11.93 | 434685 |
| 1709163600 | 11.9 | 0.07 | 0.59 | 11.86 | 11.91 | 11.8313 | 368961 |
| 1709077200 | 11.83 | -0.05 | -0.42 | 11.88 | 11.8867 | 11.81 | 358524 |
| 1708990800 | 11.88 | -0.04 | -0.34 | 11.95 | 11.95 | 11.84 | 336840 |
| 1708731600 | 11.92 | 0.01 | 0.08 | 11.91 | 11.95 | 11.89 | 358379 |
| 1708645200 | 11.91 | -0.01 | -0.08 | 11.95 | 11.97 | 11.91 | 387304 |
| 1708558800 | 11.92 | 0.06 | 0.51 | 11.89 | 11.92 | 11.88 | 353125 |
| 1708472400 | 11.86 | 0 | 0.00 | 11.87 | 11.89 | 11.85 | 373809 |
| 1708126800 | 11.86 | -0.03 | -0.25 | 11.85 | 11.87 | 11.82 | 296226 |
| 1708040400 | 11.89 | 0.08 | 0.68 | 11.87 | 11.925 | 11.87 | 436658 |
| 1707954000 | 11.81 | 0.02 | 0.17 | 11.73 | 11.83 | 11.73 | 459077 |
| 1707867600 | 11.79 | -0.08 | -0.67 | 11.76 | 11.82 | 11.76 | 566231 |
| 1707781200 | 11.87 | 0.04 | 0.34 | 11.88 | 11.91 | 11.86 | 320789 |
| 1707522000 | 11.83 | -0.04 | -0.34 | 11.89 | 11.935 | 11.81 | 395857 |
| 1707435600 | 11.87 | -0.05 | -0.42 | 11.86 | 11.91 | 11.859 | 493065 |
| 1707349200 | 11.92 | -0.06 | -0.50 | 11.99 | 12.01 | 11.91 | 497150 |
| 1707262800 | 11.98 | 0.13 | 1.10 | 11.88 | 11.98 | 11.86 | 405243 |
| 1707176400 | 11.85 | -0.08 | -0.67 | 11.84 | 11.9 | 11.8271 | 619776 |
| 1706917200 | 11.93 | -0.07 | -0.58 | 11.85 | 11.95 | 11.83 | 530855 |
| 1706830800 | 12 | 0.11 | 0.93 | 11.97 | 12.025 | 11.9598 | 673333 |
| 1706744400 | 11.89 | 0.13 | 1.11 | 11.8 | 11.93 | 11.8 | 531464 |
| 1706658000 | 11.76 | 0.03 | 0.26 | 11.76 | 11.81 | 11.72 | 532949 |
| 1706571600 | 11.73 | 0.14 | 1.21 | 11.68 | 11.73 | 11.61 | 514175 |
| 1706312400 | 11.59 | -0.06 | -0.52 | 11.58 | 11.66 | 11.58 | 469206 |
| 1706226000 | 11.65 | 0.05 | 0.43 | 11.62 | 11.69 | 11.6193 | 421300 |
| 1706139600 | 11.6 | 0.04 | 0.35 | 11.62 | 11.65 | 11.58 | 429269 |
| 1706053200 | 11.56 | -0.1 | -0.86 | 11.64 | 11.6899 | 11.55 | 530976 |
| 1705966800 | 11.66 | 0.03 | 0.26 | 11.69 | 11.77 | 11.655 | 570112 |
| 1705707600 | 11.63 | 0.12 | 1.04 | 11.49 | 11.64 | 11.39 | 886307 |
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
