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 | -0.825 | -7.39247311828 | 11.16 | 11.16 | 10.3 | 1583057 | 10.64347002 | CS |
| 4 | -1.365 | -11.6666666667 | 11.7 | 11.825 | 10.3 | 1230887 | 11.01958325 | CS |
| 12 | -1.285 | -11.0585197935 | 11.62 | 12.39 | 10.3 | 1249565 | 11.55732327 | CS |
| 26 | 0.375 | 3.76506024096 | 9.96 | 12.39 | 9.72 | 1364374 | 11.39353088 | CS |
| 52 | -0.215 | -2.03791469194 | 10.55 | 12.39 | 9.065 | 1631703 | 10.61922787 | CS |
| 156 | -5.855 | -36.16429895 | 16.19 | 16.66 | 9.065 | 1544430 | 11.93804236 | CS |
| 260 | -8.125 | -44.014084507 | 18.46 | 19.04 | 3.88 | 1575780 | 12.17582968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715208000 | 10.38 | -0.28 | -2.63 | 10.55 | 10.6 | 10.35 | 1320367 |
| 1715121600 | 10.66 | -0.04 | -0.37 | 10.78 | 10.87 | 10.6 | 1691184 |
| 1715035200 | 10.7 | -0.03 | -0.28 | 10.84 | 10.86 | 10.645 | 1584870 |
| 1714776000 | 10.73 | 0.03 | 0.28 | 10.92 | 10.98 | 10.68 | 1423797 |
| 1714689600 | 10.7 | -0.26 | -2.37 | 11.16 | 11.16 | 10.5 | 1895067 |
| 1714603200 | 10.96 | -0.04 | -0.36 | 11.06 | 11.14 | 10.9 | 1343961 |
| 1714516800 | 11 | -0.11 | -0.99 | 11.05 | 11.1 | 10.93 | 1397969 |
| 1714430400 | 11.11 | 0 | 0.00 | 11.19 | 11.27 | 11.03 | 1202811 |
| 1714171200 | 11.11 | 0.01 | 0.09 | 11.13 | 11.28 | 11.08 | 834307 |
| 1714084800 | 11.1 | -0.28 | -2.46 | 11.23 | 11.255 | 11.05 | 1195117 |
| 1713998400 | 11.38 | -0.02 | -0.18 | 11.35 | 11.44 | 11.24 | 1206670 |
| 1713912000 | 11.4 | 0.12 | 1.06 | 11.27 | 11.48 | 11.25 | 819829 |
| 1713825600 | 11.28 | 0.24 | 2.17 | 11.07 | 11.29 | 11.02 | 973539 |
| 1713566400 | 11.04 | 0.13 | 1.19 | 10.92 | 11.06 | 10.8984 | 1036789 |
| 1713480000 | 10.91 | -0.05 | -0.46 | 10.99 | 11.05 | 10.84 | 1231442 |
| 1713393600 | 10.96 | -0.27 | -2.40 | 11.28 | 11.3002 | 10.94 | 1192800 |
| 1713307200 | 11.23 | -0.24 | -2.09 | 11.39 | 11.39 | 11.18 | 939288 |
| 1713220800 | 11.47 | -0.06 | -0.52 | 11.63 | 11.665 | 11.36 | 1572099 |
| 1712961600 | 11.53 | -0.22 | -1.87 | 11.71 | 11.735 | 11.46 | 1072658 |
| 1712875200 | 11.75 | 0.09 | 0.77 | 11.7 | 11.825 | 11.595 | 751566 |
| 1712788800 | 11.66 | -0.3 | -2.51 | 11.67 | 11.83 | 11.56 | 1692469 |
| 1712702400 | 11.96 | 0.05 | 0.42 | 11.99 | 11.99 | 11.76 | 999303 |
| 1712616000 | 11.91 | 0.24 | 2.06 | 11.69 | 11.92 | 11.69 | 911769 |
| 1712356800 | 11.67 | 0.03 | 0.26 | 11.65 | 11.705 | 11.6 | 544645 |
| 1712270400 | 11.64 | -0.04 | -0.34 | 11.82 | 11.86 | 11.565 | 1702076 |
| 1712184000 | 11.68 | 0.1 | 0.86 | 11.58 | 11.69 | 11.48 | 1437635 |
| 1712097600 | 11.58 | -0.11 | -0.94 | 11.56 | 11.88 | 11.4991 | 1469718 |
| 1712011200 | 11.69 | -0.13 | -1.10 | 11.85 | 11.86 | 11.65 | 1362070 |
| 1711665600 | 11.82 | 0.08 | 0.68 | 11.73 | 11.91 | 11.7 | 1250513 |
| 1711579200 | 11.74 | 0.14 | 1.21 | 11.64 | 11.76 | 11.6 | 1263730 |
| 1711492800 | 11.6 | -0.1 | -0.85 | 11.75 | 11.78 | 11.6 | 1174794 |
| 1711406400 | 11.7 | -0.11 | -0.93 | 11.88 | 11.925 | 11.68 | 1103515 |
| 1711147200 | 11.81 | -0.23 | -1.91 | 12.04 | 12.13 | 11.81 | 1290522 |
| 1711060800 | 12.04 | 0.21 | 1.78 | 11.91 | 12.11 | 11.87 | 1796828 |
| 1710974400 | 11.83 | -0.09 | -0.76 | 11.85 | 11.92 | 11.73 | 1709159 |
| 1710888000 | 11.92 | 0.06 | 0.51 | 11.81 | 11.96 | 11.81 | 697565 |
| 1710801600 | 11.86 | 0.1 | 0.85 | 11.75 | 11.935 | 11.735 | 1049683 |
| 1710542400 | 11.76 | -0.11 | -0.93 | 11.8 | 11.96 | 11.64 | 2627978 |
| 1710456000 | 11.87 | -0.09 | -0.75 | 11.9 | 11.98 | 11.75 | 1167241 |
| 1710369600 | 11.96 | -0.13 | -1.08 | 12.01 | 12.115 | 11.925 | 808780 |
| 1710283200 | 12.09 | 0 | 0.00 | 12.04 | 12.165 | 12.02 | 801394 |
| 1710196800 | 12.09 | -0.11 | -0.90 | 12.14 | 12.21 | 12.065 | 815105 |
| 1709941200 | 12.2 | 0.12 | 0.99 | 12.21 | 12.255 | 12.12 | 684613 |
| 1709854800 | 12.08 | -0.04 | -0.33 | 12.23 | 12.23 | 12 | 790338 |
| 1709768400 | 12.12 | 0.07 | 0.58 | 12.17 | 12.39 | 12.08 | 692295 |
| 1709682000 | 12.05 | -0.11 | -0.90 | 12.09 | 12.23 | 12.05 | 905499 |
| 1709595600 | 12.16 | -0.02 | -0.16 | 12.15 | 12.22 | 12.085 | 879680 |
| 1709336400 | 12.18 | 0.31 | 2.61 | 11.93 | 12.18 | 11.84 | 1877790 |
| 1709250000 | 11.87 | 0.09 | 0.76 | 11.92 | 11.93 | 11.75 | 1714358 |
| 1709163600 | 11.78 | 0.3 | 2.61 | 11.34 | 11.87 | 11.34 | 1355789 |
| 1709077200 | 11.48 | -0.12 | -1.03 | 11.51 | 11.76 | 11.06 | 1638661 |
| 1708990800 | 11.6 | -0.26 | -2.19 | 11.77 | 11.845 | 11.58 | 1319364 |
| 1708731600 | 11.86 | -0.14 | -1.17 | 12.02 | 12.14 | 11.83 | 1455051 |
| 1708645200 | 12 | 0.07 | 0.59 | 11.96 | 12.005 | 11.705 | 1492472 |
| 1708558800 | 11.93 | 0.21 | 1.79 | 11.7 | 11.96 | 11.69 | 1999288 |
| 1708472400 | 11.72 | 0.02 | 0.17 | 11.55 | 11.755 | 11.49 | 1134266 |
| 1708126800 | 11.7 | -0.13 | -1.10 | 11.65 | 11.82 | 11.58 | 1192037 |
| 1708040400 | 11.83 | 0.33 | 2.87 | 11.62 | 11.84 | 11.62 | 1177785 |
| 1707954000 | 11.5 | 0.15 | 1.32 | 11.47 | 11.63 | 11.34 | 1186874 |
| 1707867600 | 11.35 | -0.41 | -3.49 | 11.38 | 11.55 | 11.205 | 1652623 |
| 1707781200 | 11.76 | 0.08 | 0.68 | 11.73 | 11.81 | 11.69 | 1405461 |
| 1707522000 | 11.68 | 0.04 | 0.34 | 11.63 | 11.71 | 11.515 | 990963 |
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
