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 | -0.1601 | -1.53059273423 | 10.46 | 10.55 | 10.23 | 2446873 | 10.35955507 | CS |
| 4 | -0.6201 | -5.67857142857 | 10.92 | 11.05 | 10.18 | 2297112 | 10.57934192 | CS |
| 12 | -0.5501 | -5.07004608295 | 10.85 | 12.67 | 10.17 | 1781154 | 10.99375957 | CS |
| 26 | -0.7701 | -6.9566395664 | 11.07 | 14.28 | 10.16 | 1583892 | 11.75229893 | CS |
| 52 | -3.0101 | -22.6153268219 | 13.31 | 14.28 | 10.16 | 1352292 | 12.13595379 | CS |
| 156 | -8.8201 | -46.1302301255 | 19.12 | 21.96 | 9.83 | 1474064 | 13.98050245 | CS |
| 260 | -9.3401 | -47.5565173116 | 19.64 | 32.6 | 9.83 | 2689803 | 21.1806708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 10.28 | -0.13 | -1.25 | 10.29 | 10.37 | 10.21 | 1748218 |
| 1752187200 | 10.41 | -0.1 | -0.95 | 10.39 | 10.49 | 10.325 | 2283279 |
| 1752100800 | 10.51 | 0.12 | 1.15 | 10.4 | 10.55 | 10.38 | 1594139 |
| 1752014400 | 10.39 | 0.15 | 1.46 | 10.27 | 10.4888 | 10.25 | 2343794 |
| 1751928000 | 10.24 | -0.32 | -3.03 | 10.46 | 10.53 | 10.23 | 3566278 |
| 1751576640 | 10.56 | -0.46 | -4.17 | 10.58 | 10.68 | 10.46 | 2455318 |
| 1751496000 | 11.02 | 0.13 | 1.19 | 10.89 | 11.05 | 10.77 | 3547685 |
| 1751409600 | 10.89 | 0.12 | 1.11 | 10.77 | 10.995 | 10.7 | 2411631 |
| 1751323200 | 10.77 | 0.15 | 1.41 | 10.7 | 10.8 | 10.58 | 2113717 |
| 1751064000 | 10.62 | -0.08 | -0.75 | 10.74 | 10.805 | 10.54 | 3426920 |
| 1750977600 | 10.7 | 0.27 | 2.59 | 10.43 | 10.71 | 10.43 | 1199407 |
| 1750891200 | 10.43 | -0.07 | -0.67 | 10.5 | 10.535 | 10.41 | 1410891 |
| 1750804800 | 10.5 | 0.13 | 1.25 | 10.48 | 10.56 | 10.38 | 1897677 |
| 1750718400 | 10.37 | -0.08 | -0.77 | 10.4 | 10.5199 | 10.18 | 2427629 |
| 1750459200 | 10.45 | -0.29 | -2.70 | 10.63 | 10.715 | 10.38 | 5757988 |
| 1750286400 | 10.74 | 0.09 | 0.85 | 10.62 | 10.87 | 10.5235 | 1677856 |
| 1750200000 | 10.65 | -0.19 | -1.75 | 10.8 | 10.835 | 10.62 | 1378075 |
| 1750113600 | 10.84 | 0.04 | 0.37 | 10.93 | 11 | 10.825 | 922651 |
| 1749854400 | 10.8 | -0.18 | -1.64 | 10.92 | 10.98 | 10.77 | 933076 |
| 1749768000 | 10.98 | 0.07 | 0.64 | 10.88 | 11.03 | 10.81 | 913692 |
| 1749681600 | 10.91 | -0.08 | -0.73 | 11.04 | 11.075 | 10.87 | 845048 |
| 1749595200 | 10.99 | 0.2 | 1.85 | 10.89 | 11 | 10.81 | 1132942 |
| 1749508800 | 10.79 | 0.13 | 1.22 | 10.73 | 10.925 | 10.695 | 1355348 |
| 1749249600 | 10.66 | 0.02 | 0.19 | 10.74 | 10.8 | 10.53 | 1160164 |
| 1749163200 | 10.64 | 0.07 | 0.66 | 10.55 | 10.71 | 10.51 | 1209677 |
| 1749076800 | 10.57 | 0.06 | 0.57 | 10.51 | 10.61 | 10.445 | 917326 |
| 1748990400 | 10.51 | 0.27 | 2.64 | 10.24 | 10.63 | 10.17 | 2177148 |
| 1748904000 | 10.24 | -0.35 | -3.31 | 10.5 | 10.5065 | 10.23 | 3292118 |
| 1748644800 | 10.59 | -0.53 | -4.77 | 10.88 | 11.0023 | 10.5 | 3471436 |
| 1748558400 | 11.12 | 0.17 | 1.55 | 11 | 11.13 | 10.99 | 932680 |
| 1748472000 | 10.95 | -0.08 | -0.73 | 11 | 11.14 | 10.95 | 1216168 |
| 1748385600 | 11.03 | 0.18 | 1.66 | 10.92 | 11.03 | 10.61 | 5254221 |
| 1748040000 | 10.85 | -0.42 | -3.73 | 11.1 | 11.2699 | 10.79 | 4174073 |
| 1747953600 | 11.27 | -0.06 | -0.53 | 11.26 | 11.39 | 11.07 | 1251498 |
| 1747867200 | 11.33 | -0.55 | -4.63 | 11.8 | 11.84 | 11.3 | 1102995 |
| 1747780800 | 11.88 | -0.01 | -0.08 | 11.85 | 11.945 | 11.83 | 552012 |
| 1747694400 | 11.89 | -0.09 | -0.75 | 11.75 | 11.91 | 11.6608 | 825035 |
| 1747435200 | 11.98 | -0.07 | -0.58 | 12.07 | 12.1465 | 11.95 | 1226208 |
| 1747348800 | 12.05 | 0.11 | 0.92 | 11.92 | 12.08 | 11.92 | 653231 |
| 1747262400 | 11.94 | -0.1 | -0.83 | 12.05 | 12.06 | 11.88 | 876820 |
| 1747176000 | 12.04 | 0.06 | 0.50 | 12.05 | 12.09 | 11.96 | 821797 |
| 1747089600 | 11.98 | 0.22 | 1.87 | 12.02 | 12.125 | 11.85 | 1402848 |
| 1746830400 | 11.76 | -0.1 | -0.84 | 11.92 | 11.99 | 11.74 | 683548 |
| 1746744000 | 11.86 | 0.25 | 2.15 | 11.7 | 11.91 | 11.7 | 806100 |
| 1746657600 | 11.61 | 0.04 | 0.35 | 11.79 | 11.79 | 11.595 | 1000068 |
| 1746571200 | 11.57 | -0.29 | -2.45 | 11.76 | 11.875 | 11.57 | 2408921 |
| 1746484800 | 11.86 | -0.01 | -0.08 | 11.77 | 11.945 | 11.71 | 1066057 |
| 1746225600 | 11.87 | 0.1 | 0.85 | 11.85 | 11.96 | 11.79 | 1079207 |
| 1746139200 | 11.77 | -0.1 | -0.84 | 11.88 | 12.0204 | 11.7217 | 1129989 |
| 1746052800 | 11.87 | -0.55 | -4.43 | 12.32 | 12.32 | 11.815 | 3141131 |
| 1745966400 | 12.42 | 0.42 | 3.50 | 12.3 | 12.67 | 11.7001 | 2628413 |
| 1745880000 | 12 | 0.23 | 1.95 | 11.8 | 12.05 | 11.76 | 1727326 |
| 1745620800 | 11.77 | 0.29 | 2.53 | 11.52 | 11.78 | 11.45 | 1291236 |
| 1745534400 | 11.48 | 0.1 | 0.88 | 11.39 | 11.515 | 11.28 | 1021064 |
| 1745448000 | 11.38 | 0.08 | 0.71 | 11.6 | 11.66 | 11.275 | 1423142 |
| 1745361600 | 11.3 | 0.46 | 4.24 | 11 | 11.31 | 10.9589 | 1725446 |
| 1745275200 | 10.84 | -0.13 | -1.19 | 10.85 | 10.898 | 10.62 | 1598070 |
| 1744929600 | 10.97 | 0.16 | 1.48 | 10.82 | 11.07 | 10.82 | 1044685 |
| 1744843200 | 10.81 | -0.2 | -1.82 | 10.88 | 11 | 10.77 | 1206641 |
| 1744756800 | 11.01 | 0.14 | 1.29 | 10.91 | 11.2 | 10.86 | 1416656 |
| 1744670400 | 10.87 | 0.17 | 1.59 | 10.91 | 11.13 | 10.655 | 1805331 |
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
