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 | 0.3603 | 3.34230055659 | 10.78 | 11.38 | 10.78 | 96892 | 11.19871944 | CS |
| 4 | -0.7497 | -6.30529857023 | 11.89 | 11.89 | 10.67 | 84258 | 11.27913943 | CS |
| 12 | -0.9097 | -7.54937759336 | 12.05 | 12.08 | 10.67 | 69930 | 11.57943664 | CS |
| 26 | 1.4703 | 15.2047569804 | 9.67 | 12.26 | 9.62 | 75373 | 11.48494286 | CS |
| 52 | -0.5497 | -4.70230966638 | 11.69 | 12.26 | 9.62 | 73859 | 11.286196 | CS |
| 156 | -4.4597 | -28.5878205128 | 15.6 | 18.06 | 9.62 | 59740 | 13.20260656 | CS |
| 260 | -2.3597 | -17.4792592593 | 13.5 | 18.06 | 7.01 | 72233 | 13.10517382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 11.02 | -0.28 | -2.48 | 11.2 | 11.2 | 11.02 | 106445 |
| 1713998400 | 11.3 | -0.03 | -0.26 | 11.38 | 11.38 | 11.21 | 63800 |
| 1713912000 | 11.33 | 0.05 | 0.44 | 11.32 | 11.36 | 11.215 | 103265 |
| 1713825600 | 11.28 | 0.37 | 3.39 | 10.93 | 11.33 | 10.93 | 161921 |
| 1713566400 | 10.91 | 0.12 | 1.11 | 10.78 | 10.92 | 10.78 | 49029 |
| 1713480000 | 10.79 | -0.06 | -0.55 | 10.9 | 10.9 | 10.7587 | 68316 |
| 1713393600 | 10.85 | 0.17 | 1.59 | 10.76 | 10.9 | 10.76 | 88840 |
| 1713307200 | 10.68 | -0.12 | -1.11 | 10.75 | 10.8 | 10.67 | 57402 |
| 1713220800 | 10.8 | -0.19 | -1.73 | 10.99 | 11.12 | 10.76 | 64910 |
| 1712961600 | 10.99 | -0.2 | -1.79 | 11.17 | 11.19 | 10.97 | 56388 |
| 1712875200 | 11.19 | -0.02 | -0.18 | 11.21 | 11.265 | 11.11 | 71941 |
| 1712788800 | 11.21 | -0.37 | -3.20 | 11.45 | 11.47 | 11.2 | 99893 |
| 1712702400 | 11.58 | 0.01 | 0.09 | 11.53 | 11.585 | 11.5278 | 48905 |
| 1712616000 | 11.57 | 0.1 | 0.87 | 11.49 | 11.59 | 11.49 | 81954 |
| 1712356800 | 11.47 | -0.12 | -1.04 | 11.6 | 11.6737 | 11.465 | 98069 |
| 1712270400 | 11.59 | -0.11 | -0.94 | 11.75 | 11.78 | 11.58 | 79320 |
| 1712184000 | 11.7 | 0.01 | 0.09 | 11.56 | 11.79 | 11.5001 | 103977 |
| 1712097600 | 11.69 | 0.01 | 0.09 | 11.52 | 11.74 | 11.47 | 115084 |
| 1712011200 | 11.68 | -0.21 | -1.77 | 11.89 | 11.89 | 11.68 | 81445 |
| 1711665600 | 11.89 | 0.08 | 0.68 | 11.85 | 11.94 | 11.79 | 105785 |
| 1711579200 | 11.81 | 0.12 | 1.03 | 11.72 | 11.81 | 11.7114 | 59466 |
| 1711492800 | 11.69 | 0.05 | 0.43 | 11.71 | 11.7118 | 11.67 | 58661 |
| 1711406400 | 11.64 | -0.02 | -0.17 | 11.64 | 11.685 | 11.61 | 54228 |
| 1711147200 | 11.66 | -0.07 | -0.60 | 11.73 | 11.7713 | 11.6465 | 88378 |
| 1711060800 | 11.73 | 0 | 0.00 | 11.75 | 11.83 | 11.71 | 58745 |
| 1710974400 | 11.73 | 0.06 | 0.51 | 11.67 | 11.74 | 11.63 | 45567 |
| 1710888000 | 11.67 | -0.01 | -0.09 | 11.74 | 11.74 | 11.59 | 76407 |
| 1710801600 | 11.68 | 0.01 | 0.09 | 11.71 | 11.7598 | 11.65 | 40523 |
| 1710542400 | 11.67 | -0.09 | -0.77 | 11.63 | 11.7256 | 11.63 | 46860 |
| 1710456000 | 11.76 | -0.08 | -0.68 | 11.82 | 11.92 | 11.56 | 115476 |
| 1710369600 | 11.84 | -0.11 | -0.92 | 11.9 | 11.9447 | 11.825 | 81437 |
| 1710283200 | 11.95 | -0.09 | -0.75 | 11.93 | 11.9599 | 11.9 | 81603 |
| 1710196800 | 12.04 | -0.02 | -0.17 | 12.03 | 12.08 | 12.0001 | 50929 |
| 1709941200 | 12.06 | 0.16 | 1.34 | 11.95 | 12.06 | 11.9 | 94708 |
| 1709854800 | 11.9 | 0.01 | 0.08 | 11.97 | 11.97 | 11.88 | 40670 |
| 1709768400 | 11.89 | 0.08 | 0.68 | 11.87 | 11.9191 | 11.8401 | 37259 |
| 1709682000 | 11.81 | -0.11 | -0.92 | 11.87 | 11.94 | 11.8 | 65655 |
| 1709595600 | 11.92 | 0.05 | 0.42 | 11.84 | 11.9239 | 11.81 | 52649 |
| 1709336400 | 11.87 | 0.1 | 0.85 | 11.82 | 11.87 | 11.67 | 63354 |
| 1709250000 | 11.77 | 0.16 | 1.38 | 11.75 | 11.8 | 11.69 | 71647 |
| 1709163600 | 11.61 | 0.09 | 0.78 | 11.5 | 11.61 | 11.48 | 64941 |
| 1709077200 | 11.52 | -0.04 | -0.35 | 11.6 | 11.6399 | 11.51 | 42959 |
| 1708990800 | 11.56 | -0.11 | -0.94 | 11.65 | 11.66 | 11.55 | 58204 |
| 1708731600 | 11.67 | 0.04 | 0.34 | 11.76 | 11.76 | 11.6083 | 42398 |
| 1708645200 | 11.63 | -0.01 | -0.09 | 11.7 | 11.7128 | 11.6204 | 51514 |
| 1708558800 | 11.64 | -0.03 | -0.26 | 11.63 | 11.7 | 11.5584 | 89369 |
| 1708472400 | 11.67 | -0.03 | -0.26 | 11.82 | 11.82 | 11.5901 | 64283 |
| 1708126800 | 11.7 | -0.17 | -1.43 | 11.84 | 11.84 | 11.66 | 32627 |
| 1708040400 | 11.87 | 0.21 | 1.80 | 11.76 | 11.945 | 11.755 | 50922 |
| 1707954000 | 11.66 | 0.1 | 0.87 | 11.57 | 11.87 | 11.57 | 45417 |
| 1707867600 | 11.56 | -0.34 | -2.86 | 11.68 | 11.74 | 11.51 | 94596 |
| 1707781200 | 11.9 | 0.01 | 0.08 | 12 | 12.0276 | 11.9 | 37572 |
| 1707522000 | 11.89 | 0.03 | 0.25 | 11.87 | 11.93 | 11.7975 | 71031 |
| 1707435600 | 11.86 | 0.03 | 0.25 | 11.95 | 11.95 | 11.83 | 50927 |
| 1707349200 | 11.83 | -0.05 | -0.42 | 11.91 | 11.91 | 11.81 | 56041 |
| 1707262800 | 11.88 | 0.13 | 1.11 | 11.88 | 11.9099 | 11.7901 | 70837 |
| 1707176400 | 11.75 | -0.26 | -2.12 | 12 | 12 | 11.71 | 98442 |
| 1706917200 | 12.005 | -0.15 | -1.19 | 12.05 | 12.06 | 11.95 | 42974 |
| 1706830800 | 12.15 | 0.34 | 2.88 | 11.85 | 12.18 | 11.85 | 90473 |
| 1706744400 | 11.81 | -0.27 | -2.24 | 12.1 | 12.1352 | 11.7557 | 118013 |
| 1706658000 | 12.08 | -0.06 | -0.49 | 12.06 | 12.12 | 12.0257 | 70328 |
| 1706571600 | 12.14 | 0.16 | 1.34 | 12.06 | 12.14 | 12.02 | 57786 |
| 1706312400 | 11.98 | -0.03 | -0.25 | 12.03 | 12.0527 | 11.95 | 43271 |
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
