We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 2.38805970149 | 10.05 | 10.6275 | 10.05 | 1273303 | 10.38950927 | CS |
| 4 | -0.85 | -7.63016157989 | 11.14 | 11.17 | 10.0495 | 1590481 | 10.68687316 | CS |
| 12 | -0.39 | -3.65168539326 | 10.68 | 11.59 | 10.0495 | 1900552 | 10.94258182 | CS |
| 26 | 0.95 | 10.1713062099 | 9.34 | 11.59 | 9.03 | 2218359 | 10.49201126 | CS |
| 52 | 0.95 | 10.1713062099 | 9.34 | 11.59 | 8.61 | 2204963 | 10.06525085 | CS |
| 156 | -2.49 | -19.4835680751 | 12.78 | 13.91 | 8.6038 | 2685711 | 10.84945458 | CS |
| 260 | -4.15 | -28.7396121884 | 14.44 | 14.74 | 5.75 | 2687493 | 10.79886974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 10.29 | -0.24 | -2.28 | 10.41 | 10.46 | 10.28 | 1025317 |
| 1713998400 | 10.53 | 0.01 | 0.10 | 10.47 | 10.59 | 10.455 | 1435034 |
| 1713912000 | 10.52 | 0.13 | 1.25 | 10.4 | 10.6275 | 10.36 | 1251695 |
| 1713825600 | 10.39 | 0.18 | 1.76 | 10.28 | 10.4 | 10.19 | 1186593 |
| 1713566400 | 10.21 | 0.15 | 1.49 | 10.05 | 10.23 | 10.05 | 1467876 |
| 1713480000 | 10.06 | -0.06 | -0.59 | 10.13 | 10.22 | 10.0495 | 1126716 |
| 1713393600 | 10.12 | -0.23 | -2.22 | 10.41 | 10.41 | 10.115 | 1214653 |
| 1713307200 | 10.35 | -0.22 | -2.08 | 10.49 | 10.49 | 10.3 | 2083898 |
| 1713220800 | 10.57 | -0.33 | -3.03 | 10.91 | 11.01 | 10.52 | 2292141 |
| 1712961600 | 10.9 | -0.05 | -0.46 | 10.92 | 11.06 | 10.8 | 2918758 |
| 1712875200 | 10.95 | 0.13 | 1.20 | 10.89 | 11.02 | 10.775 | 2154122 |
| 1712788800 | 10.82 | -0.27 | -2.43 | 10.88 | 11.005 | 10.775 | 1536464 |
| 1712702400 | 11.09 | 0.12 | 1.09 | 11 | 11.11 | 10.875 | 1039051 |
| 1712616000 | 10.97 | 0.06 | 0.55 | 10.92 | 11.035 | 10.85 | 2157793 |
| 1712356800 | 10.91 | 0.05 | 0.46 | 10.88 | 10.97 | 10.84 | 862422 |
| 1712270400 | 10.86 | -0.12 | -1.09 | 11.1 | 11.13 | 10.75 | 1511582 |
| 1712184000 | 10.98 | 0.08 | 0.73 | 10.85 | 10.99 | 10.8 | 1388156 |
| 1712097600 | 10.9 | -0.13 | -1.18 | 10.9 | 10.96 | 10.8 | 1924646 |
| 1712011200 | 11.03 | -0.11 | -0.99 | 11.14 | 11.17 | 11.02 | 1642228 |
| 1711665600 | 11.14 | 0.01 | 0.09 | 11.12 | 11.245 | 11.06 | 2983048 |
| 1711579200 | 11.13 | 0.21 | 1.92 | 10.99 | 11.16 | 10.96 | 2019799 |
| 1711492800 | 10.92 | 0.08 | 0.74 | 10.87 | 10.98 | 10.83 | 1939063 |
| 1711406400 | 10.84 | -0.1 | -0.91 | 10.97 | 11.015 | 10.82 | 2120005 |
| 1711147200 | 10.94 | -0.26 | -2.32 | 11.21 | 11.25 | 10.92 | 1726145 |
| 1711060800 | 11.2 | 0.12 | 1.08 | 11.15 | 11.2 | 11.06 | 2442191 |
| 1710974400 | 11.08 | -0.04 | -0.36 | 11.06 | 11.15 | 11 | 2132185 |
| 1710888000 | 11.12 | 0.07 | 0.63 | 11.01 | 11.14 | 10.995 | 1584764 |
| 1710801600 | 11.05 | 0.05 | 0.45 | 10.99 | 11.11 | 10.97 | 1261822 |
| 1710542400 | 11 | -0.07 | -0.63 | 11.04 | 11.18 | 10.89 | 3534075 |
| 1710456000 | 11.07 | -0.05 | -0.45 | 11.15 | 11.22 | 10.96 | 1717807 |
| 1710369600 | 11.12 | -0.12 | -1.07 | 11.19 | 11.27 | 11.09 | 1607976 |
| 1710283200 | 11.24 | 0.03 | 0.27 | 11.16 | 11.31 | 11.15 | 1047622 |
| 1710196800 | 11.21 | -0.17 | -1.49 | 11.33 | 11.435 | 11.195 | 1046138 |
| 1709941200 | 11.38 | 0.17 | 1.52 | 11.28 | 11.465 | 11.275 | 1511603 |
| 1709854800 | 11.21 | -0.14 | -1.23 | 11.43 | 11.445 | 11.185 | 1189013 |
| 1709768400 | 11.35 | 0.05 | 0.44 | 11.38 | 11.59 | 11.31 | 1875099 |
| 1709682000 | 11.3 | 0 | 0.00 | 11.24 | 11.43 | 11.23 | 2367065 |
| 1709595600 | 11.3 | 0 | 0.00 | 11.25 | 11.36 | 11.201 | 1310809 |
| 1709336400 | 11.3 | 0.11 | 0.98 | 11.22 | 11.38 | 11.18 | 1605532 |
| 1709250000 | 11.19 | 0.01 | 0.09 | 11.24 | 11.34 | 11.115 | 2337263 |
| 1709163600 | 11.18 | 0.09 | 0.81 | 11 | 11.3 | 10.9801 | 3038885 |
| 1709077200 | 11.09 | -0.01 | -0.09 | 11.16 | 11.17 | 10.925 | 3036384 |
| 1708990800 | 11.1 | -0.01 | -0.09 | 11.11 | 11.15 | 11.01 | 3144373 |
| 1708731600 | 11.11 | 0 | 0.00 | 11.18 | 11.545 | 10.8101 | 3848916 |
| 1708645200 | 11.11 | 0.1 | 0.91 | 10.99 | 11.165 | 10.86 | 4206766 |
| 1708558800 | 11.01 | 0.12 | 1.10 | 10.88 | 11.07 | 10.81 | 2795232 |
| 1708472400 | 10.89 | -0.02 | -0.18 | 10.79 | 10.91 | 10.75 | 1519039 |
| 1708126800 | 10.91 | -0.11 | -1.00 | 10.9 | 11.005 | 10.81 | 1730795 |
| 1708040400 | 11.02 | 0.19 | 1.75 | 10.93 | 11.05 | 10.91 | 3547566 |
| 1707954000 | 10.83 | 0.33 | 3.14 | 10.61 | 10.955 | 10.54 | 3414436 |
| 1707867600 | 10.5 | -0.26 | -2.42 | 10.41 | 10.555 | 10.288 | 2226843 |
| 1707781200 | 10.76 | 0.01 | 0.09 | 10.8 | 10.85 | 10.715 | 1440237 |
| 1707522000 | 10.75 | 0.01 | 0.09 | 10.74 | 10.8 | 10.63 | 1153957 |
| 1707435600 | 10.74 | 0.11 | 1.03 | 10.62 | 10.75 | 10.57 | 828770 |
| 1707349200 | 10.63 | -0.1 | -0.93 | 10.74 | 10.78 | 10.61 | 1054465 |
| 1707262800 | 10.73 | 0.08 | 0.75 | 10.64 | 10.81 | 10.57 | 1033298 |
| 1707176400 | 10.65 | -0.13 | -1.21 | 10.62 | 10.74 | 10.53 | 1231229 |
| 1706917200 | 10.78 | -0.05 | -0.46 | 10.68 | 10.835 | 10.595 | 1402674 |
| 1706830800 | 10.83 | 0.16 | 1.50 | 10.67 | 10.84 | 10.59 | 1420855 |
| 1706744400 | 10.67 | -0.19 | -1.75 | 10.84 | 10.91 | 10.65 | 2132266 |
| 1706658000 | 10.86 | -0.04 | -0.37 | 10.87 | 10.91 | 10.822 | 1338541 |
| 1706571600 | 10.9 | 0.12 | 1.11 | 10.73 | 10.91 | 10.69 | 2904128 |
| 1706312400 | 10.78 | 0.14 | 1.32 | 10.7 | 10.83 | 10.67 | 2199187 |
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
