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 | 0.09 | 0.873786407767 | 10.3 | 10.45 | 10.26 | 72085 | 10.36075908 | CS |
| 4 | 0.15 | 1.46484375 | 10.24 | 10.45 | 10.12 | 125371 | 10.25863192 | CS |
| 12 | 0.56 | 5.69684638861 | 9.83 | 10.45 | 9.73 | 98393 | 10.13790133 | CS |
| 26 | 0.15 | 1.46484375 | 10.24 | 10.57 | 9.69 | 93073 | 10.13519317 | CS |
| 52 | 0.2 | 1.96270853778 | 10.19 | 10.57 | 8.55 | 97907 | 9.92067359 | CS |
| 156 | -3.69 | -26.2073863636 | 14.08 | 14.9999 | 8.55 | 91768 | 10.94731247 | CS |
| 260 | -2.56 | -19.7683397683 | 12.95 | 14.9999 | 8.55 | 84731 | 11.67891211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.39 | 0.03 | 0.29 | 10.35 | 10.41 | 10.35 | 21493 |
| 1721947200 | 10.36 | -0.01 | -0.10 | 10.35 | 10.37 | 10.32 | 67716 |
| 1721860800 | 10.37 | -0.01 | -0.10 | 10.37 | 10.38 | 10.34 | 72615 |
| 1721774400 | 10.38 | 0 | 0.00 | 10.41 | 10.44 | 10.38 | 54047 |
| 1721688000 | 10.38 | 0.08 | 0.78 | 10.29 | 10.45 | 10.29 | 105365 |
| 1721428800 | 10.3 | 0 | 0.00 | 10.3 | 10.333 | 10.26 | 60680 |
| 1721342400 | 10.3 | 0.02 | 0.19 | 10.28 | 10.35 | 10.2666 | 116109 |
| 1721256000 | 10.28 | -0.02 | -0.15 | 10.29 | 10.295 | 10.25 | 118616 |
| 1721169600 | 10.295 | 0.04 | 0.34 | 10.25 | 10.312 | 10.25 | 230284 |
| 1721083200 | 10.26 | 0 | 0.00 | 10.23 | 10.265 | 10.215 | 263819 |
| 1720824000 | 10.26 | 0.03 | 0.29 | 10.22 | 10.28 | 10.22 | 196809 |
| 1720737600 | 10.23 | 0.03 | 0.29 | 10.21 | 10.25 | 10.195 | 420075 |
| 1720651200 | 10.2 | 0.04 | 0.39 | 10.19 | 10.24 | 10.17 | 153865 |
| 1720564800 | 10.16 | -0.02 | -0.20 | 10.16 | 10.19 | 10.16 | 37516 |
| 1720478400 | 10.18 | -0.03 | -0.29 | 10.19 | 10.22 | 10.14 | 96383 |
| 1720219200 | 10.21 | 0.04 | 0.39 | 10.21 | 10.2363 | 10.19 | 84227 |
| 1720040640 | 10.17 | 0 | 0.00 | 10.21 | 10.21 | 10.12 | 101528 |
| 1719960000 | 10.17 | 0.02 | 0.20 | 10.21 | 10.238 | 10.16 | 31915 |
| 1719873600 | 10.15 | -0.05 | -0.49 | 10.24 | 10.25 | 10.1301 | 45111 |
| 1719614400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1719528000 | 10.2 | 0 | 0.00 | 10.21 | 10.24 | 10.1718 | 113313 |
| 1719441600 | 10.2 | 0.07 | 0.69 | 10.12 | 10.21 | 10.07 | 71515 |
| 1719355200 | 10.13 | -0.01 | -0.10 | 10.18 | 10.1804 | 10.09 | 146721 |
| 1719268800 | 10.14 | -0.04 | -0.39 | 10.15 | 10.18 | 10.14 | 55612 |
| 1719009600 | 10.18 | -0.03 | -0.24 | 10.2 | 10.2 | 10.16 | 49651 |
| 1718923200 | 10.205 | -0.03 | -0.33 | 10.18 | 10.27 | 10.18 | 63743 |
| 1718750400 | 10.239 | 0.07 | 0.68 | 10.2 | 10.25 | 10.19 | 61224 |
| 1718664000 | 10.17 | -0.03 | -0.25 | 10.22 | 10.24 | 10.1533 | 81957 |
| 1718404800 | 10.195 | 0.02 | 0.15 | 10.27 | 10.27 | 10.19 | 109786 |
| 1718318400 | 10.18 | 0.03 | 0.30 | 10.18 | 10.2299 | 10.18 | 36677 |
| 1718232000 | 10.15 | 0.03 | 0.33 | 10.18 | 10.22 | 10.13 | 114054 |
| 1718145600 | 10.1165 | 0.03 | 0.26 | 10.11 | 10.16 | 10.09 | 75745 |
| 1718059200 | 10.09 | 0.05 | 0.50 | 10.07 | 10.1072 | 10.05 | 103538 |
| 1717800000 | 10.04 | 0.03 | 0.30 | 10 | 10.08 | 9.9601 | 132729 |
| 1717713600 | 10.01 | -0.01 | -0.10 | 10.02 | 10.05 | 10 | 107837 |
| 1717627200 | 10.02 | 0 | 0.00 | 10.02 | 10.049 | 10.01 | 145996 |
| 1717540800 | 10.02 | 0.03 | 0.30 | 10.09 | 10.09 | 9.99 | 95992 |
| 1717454400 | 9.99 | 0.03 | 0.30 | 10.03 | 10.031 | 9.97 | 33280 |
| 1717195200 | 9.96 | 0.06 | 0.61 | 9.93 | 9.99 | 9.93 | 45929 |
| 1717108800 | 9.9 | -0.02 | -0.20 | 9.92 | 9.96 | 9.9 | 46997 |
| 1717022400 | 9.92 | -0.04 | -0.40 | 9.96 | 10 | 9.885 | 70048 |
| 1716936000 | 9.96 | -0.05 | -0.50 | 9.96 | 9.9949999 | 9.93 | 33635 |
| 1716590400 | 10.01 | 0.04 | 0.40 | 9.97 | 10.01 | 9.92 | 42255 |
| 1716504000 | 9.97 | -0.12 | -1.20 | 10.06 | 10.06 | 9.8 | 80690 |
| 1716417600 | 10.091 | -0.02 | -0.19 | 10.11 | 10.13 | 10.055 | 90803 |
| 1716331200 | 10.11 | 0.01 | 0.10 | 10.15 | 10.15 | 10.11 | 33072 |
| 1716244800 | 10.1 | -0.02 | -0.15 | 10.15 | 10.15 | 10.095 | 38071 |
| 1715985600 | 10.115 | -0.03 | -0.25 | 10.17 | 10.19 | 10.1135 | 65217 |
| 1715899200 | 10.14 | 0.03 | 0.29 | 10.14 | 10.2199 | 10.08 | 94848 |
| 1715812800 | 10.111 | 0.1 | 1.00 | 10.04 | 10.1394 | 10.015 | 76867 |
| 1715726400 | 10.011 | 0.02 | 0.21 | 10 | 10.04 | 9.9894 | 185781 |
| 1715640000 | 9.99 | -0.01 | -0.10 | 10.02 | 10.02 | 9.9899 | 64055 |
| 1715380800 | 10 | -0.01 | -0.10 | 10.03 | 10.03 | 9.96 | 94587 |
| 1715294400 | 10.01 | 0.03 | 0.32 | 10.04 | 10.04 | 9.999 | 74205 |
| 1715208000 | 9.978 | 0.05 | 0.49 | 9.98 | 10 | 9.84 | 187337 |
| 1715121600 | 9.929 | 0.08 | 0.85 | 9.94 | 9.98 | 9.88 | 137972 |
| 1715035200 | 9.845 | 0.01 | 0.05 | 9.91 | 9.91 | 9.83 | 105085 |
| 1714776000 | 9.84 | 0.05 | 0.56 | 9.83 | 9.8699999 | 9.73 | 86490 |
| 1714689600 | 9.785 | 0.06 | 0.67 | 9.76 | 9.7898 | 9.72 | 41413 |
| 1714603200 | 9.72 | 0 | 0.00 | 9.76 | 9.7799 | 9.69 | 156186 |
| 1714516800 | 9.72 | -0.01 | -0.10 | 9.73 | 9.75 | 9.715 | 108041 |
| 1714430400 | 9.73 | -0.02 | -0.21 | 9.77 | 9.77 | 9.73 | 76119 |
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
