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 | 0 | 10.74 | 11.03 | 10.44 | 486416 | 10.71879671 | CS |
| 4 | -0.22 | -2.00729927007 | 10.96 | 11.475 | 10.44 | 599440 | 11.02834365 | CS |
| 12 | 0.07 | 0.656044985942 | 10.67 | 11.475 | 10.175 | 911377 | 10.87667985 | CS |
| 26 | 0.87 | 8.81458966565 | 9.87 | 11.475 | 8.075 | 769420 | 10.33735954 | CS |
| 52 | 2.14 | 24.8837209302 | 8.6 | 11.475 | 6.71 | 681438 | 9.56699185 | CS |
| 156 | 4.06 | 60.7784431138 | 6.68 | 11.475 | 5.72 | 789238 | 8.17757877 | CS |
| 260 | 2.12 | 24.5939675174 | 8.62 | 11.475 | 2.33 | 864239 | 6.94691404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 10.74 | -0.08 | -0.74 | 10.98 | 11.03 | 10.71 | 572316 |
| 1713307200 | 10.82 | 0.21 | 1.98 | 10.52 | 10.85 | 10.5 | 473014 |
| 1713220800 | 10.61 | 0.04 | 0.38 | 10.68 | 10.785 | 10.565 | 426767 |
| 1712961600 | 10.57 | -0.25 | -2.31 | 10.84 | 10.9 | 10.535 | 442913 |
| 1712875200 | 10.82 | 0.08 | 0.74 | 10.74 | 10.875 | 10.7203 | 466430 |
| 1712788800 | 10.74 | -0.23 | -2.10 | 10.78 | 10.89 | 10.58 | 635501 |
| 1712702400 | 10.97 | -0.29 | -2.58 | 11.32 | 11.39 | 10.845 | 585650 |
| 1712616000 | 11.26 | 0.08 | 0.72 | 11.27 | 11.385 | 11.1799 | 451885 |
| 1712356800 | 11.18 | 0.03 | 0.27 | 11.15 | 11.25 | 11.065 | 479590 |
| 1712270400 | 11.15 | -0.17 | -1.50 | 11.36 | 11.47 | 11.1 | 470836 |
| 1712184000 | 11.32 | 0.2 | 1.80 | 11.13 | 11.375 | 11.13 | 695921 |
| 1712097600 | 11.12 | -0.15 | -1.33 | 11.27 | 11.29 | 11 | 777470 |
| 1712011200 | 11.27 | 0 | 0.00 | 11.3 | 11.4 | 11.21 | 461298 |
| 1711665600 | 11.27 | -0.02 | -0.18 | 11.29 | 11.475 | 11.23 | 728385 |
| 1711579200 | 11.29 | 0.46 | 4.25 | 10.92 | 11.31 | 10.9 | 772943 |
| 1711492800 | 10.83 | -0.05 | -0.46 | 10.92 | 10.99 | 10.66 | 858118 |
| 1711406400 | 10.88 | -0.19 | -1.72 | 11.11 | 11.32 | 10.87 | 467340 |
| 1711147200 | 11.07 | -0.16 | -1.42 | 11.22 | 11.315 | 11.055 | 605746 |
| 1711060800 | 11.23 | 0.33 | 3.03 | 10.96 | 11.23 | 10.93 | 929514 |
| 1710974400 | 10.9 | 0.16 | 1.49 | 10.69 | 10.98 | 10.61 | 753936 |
| 1710888000 | 10.74 | 0.06 | 0.56 | 10.65 | 10.76 | 10.625 | 876534 |
| 1710801600 | 10.68 | -0.02 | -0.19 | 10.76 | 10.85 | 10.595 | 946991 |
| 1710542400 | 10.7 | -0.09 | -0.83 | 10.71 | 10.92 | 10.485 | 10746373 |
| 1710456000 | 10.79 | -0.19 | -1.73 | 11 | 11.035 | 10.66 | 1208769 |
| 1710369600 | 10.98 | -0.13 | -1.17 | 11.12 | 11.24 | 10.97 | 1271810 |
| 1710283200 | 11.11 | -0.09 | -0.80 | 11.2 | 11.245 | 10.95 | 1090050 |
| 1710196800 | 11.2 | 0.37 | 3.42 | 10.83 | 11.225 | 10.78 | 1558712 |
| 1709941200 | 10.83 | -0.12 | -1.10 | 11.03 | 11.19 | 10.71 | 739156 |
| 1709854800 | 10.95 | 0.27 | 2.53 | 10.78 | 11.01 | 10.71 | 759862 |
| 1709768400 | 10.68 | 0.08 | 0.75 | 10.68 | 10.795 | 10.62 | 531102 |
| 1709682000 | 10.6 | -0.17 | -1.58 | 10.7 | 10.83 | 10.585 | 512460 |
| 1709595600 | 10.77 | -0.03 | -0.28 | 10.83 | 11.07 | 10.74 | 778332 |
| 1709336400 | 10.8 | 0.09 | 0.84 | 10.8 | 10.975 | 10.73 | 513053 |
| 1709250000 | 10.71 | 0.37 | 3.58 | 10.51 | 10.75 | 10.44 | 1121215 |
| 1709163600 | 10.34 | -0.69 | -6.26 | 10.91 | 10.92 | 10.3 | 693325 |
| 1709077200 | 11.03 | 0.03 | 0.27 | 11.1 | 11.21 | 10.945 | 544364 |
| 1708990800 | 11 | 0.16 | 1.48 | 10.84 | 11.0701 | 10.72 | 622014 |
| 1708731600 | 10.84 | -0.12 | -1.09 | 10.9 | 10.95 | 10.7 | 467257 |
| 1708645200 | 10.96 | 0.14 | 1.29 | 10.78 | 10.97 | 10.675 | 728592 |
| 1708558800 | 10.82 | 0.09 | 0.84 | 10.73 | 10.87 | 10.73 | 695460 |
| 1708472400 | 10.73 | -0.3 | -2.72 | 11 | 11 | 10.56 | 1394572 |
| 1708126800 | 11.03 | -0.25 | -2.22 | 11.26 | 11.3 | 11.025 | 553557 |
| 1708040400 | 11.28 | 0.19 | 1.71 | 11.11 | 11.31 | 11.095 | 811535 |
| 1707954000 | 11.09 | 0.1 | 0.91 | 11.01 | 11.125 | 10.865 | 951826 |
| 1707867600 | 10.99 | -0.32 | -2.83 | 11.04 | 11.165 | 10.895 | 863372 |
| 1707781200 | 11.31 | 0.1 | 0.89 | 11.21 | 11.43 | 11.21 | 549273 |
| 1707522000 | 11.21 | 0.03 | 0.27 | 11.18 | 11.31 | 11.07 | 595628 |
| 1707435600 | 11.18 | 0.15 | 1.36 | 10.96 | 11.195 | 10.84 | 1456513 |
| 1707349200 | 11.03 | -0.02 | -0.18 | 11.04 | 11.07 | 10.895 | 601092 |
| 1707262800 | 11.05 | 0.08 | 0.73 | 11 | 11.245 | 10.945 | 873077 |
| 1707176400 | 10.97 | -0.42 | -3.69 | 11.26 | 11.26 | 10.81 | 854952 |
| 1706917200 | 11.39 | 0.68 | 6.35 | 10.66 | 11.44 | 10.5714 | 927463 |
| 1706830800 | 10.71 | 0.46 | 4.49 | 10.93 | 11.17 | 10.51 | 1057102 |
| 1706744400 | 10.25 | -0.13 | -1.25 | 10.4 | 10.545 | 10.225 | 1003861 |
| 1706658000 | 10.38 | 0.04 | 0.39 | 10.26 | 10.42 | 10.195 | 407990 |
| 1706571600 | 10.34 | -0.02 | -0.19 | 10.36 | 10.38 | 10.175 | 377821 |
| 1706312400 | 10.36 | 0.06 | 0.58 | 10.39 | 10.4 | 10.25 | 391092 |
| 1706226000 | 10.3 | -0.23 | -2.18 | 10.67 | 10.7 | 10.195 | 613742 |
| 1706139600 | 10.53 | 0 | 0.00 | 10.69 | 10.69 | 10.5025 | 423056 |
| 1706053200 | 10.53 | 0.01 | 0.10 | 10.66 | 10.7 | 10.48 | 512116 |
| 1705966800 | 10.52 | 0.11 | 1.06 | 10.43 | 10.595 | 10.33 | 570106 |
| 1705707600 | 10.41 | 0.16 | 1.56 | 10.28 | 10.43 | 10.22 | 534807 |
| 1705621200 | 10.25 | 0.13 | 1.28 | 10.16 | 10.285 | 10.1 | 667321 |
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
