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 | -0.33 | -3.11320754717 | 10.6 | 10.79 | 9.95 | 130580 | 10.27401133 | CS |
| 4 | -0.92 | -8.22162645219 | 11.19 | 11.69 | 9.95 | 96658 | 10.59091261 | CS |
| 12 | -0.63 | -5.77981651376 | 10.9 | 11.99 | 9.95 | 83989 | 10.77915048 | CS |
| 26 | 1.38 | 15.5230596175 | 8.89 | 11.99 | 8.6 | 96730 | 10.24114315 | CS |
| 52 | 4.56 | 79.8598949212 | 5.71 | 11.99 | 5.47 | 84562 | 9.58098518 | CS |
| 156 | 4.92 | 91.9626168224 | 5.35 | 11.99 | 3.55 | 64037 | 7.19249447 | CS |
| 260 | 3.87 | 60.46875 | 6.4 | 11.99 | 2.27 | 97601 | 5.79057686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 10.17 | -0.5 | -4.69 | 10.67 | 10.75 | 9.95 | 254100 |
| 1713994200 | 10.67 | 0.66 | 6.59 | 10.18 | 10.79 | 10.18 | 111300 |
| 1713907800 | 10.01 | -0.31 | -3.00 | 10.29 | 10.47 | 9.95 | 88800 |
| 1713821340 | 10.32 | 0.02 | 0.19 | 10.4 | 10.55 | 10.32 | 31800 |
| 1713562200 | 10.3 | -0.09 | -0.87 | 10.6 | 10.6 | 10.27 | 166900 |
| 1713475800 | 10.39 | -0.01 | -0.10 | 10.5 | 10.75 | 10.28 | 126800 |
| 1713389400 | 10.4 | -0.09 | -0.86 | 10.68 | 10.68 | 10.3 | 82900 |
| 1713302940 | 10.49 | 0.11 | 1.06 | 10.45 | 10.7 | 10.27 | 132000 |
| 1713216600 | 10.38 | -0.6 | -5.46 | 10.86 | 10.86 | 10.25 | 181600 |
| 1712957400 | 10.98 | 0 | 0.00 | 10.97 | 11.01 | 10.82 | 53700 |
| 1712870940 | 10.98 | -0.01 | -0.09 | 11.01 | 11.02 | 10.85 | 26200 |
| 1712784540 | 10.99 | 0.09 | 0.83 | 10.93 | 11 | 10.78 | 48000 |
| 1712698140 | 10.9 | -0.4 | -3.54 | 11.3 | 11.3 | 10.75 | 222400 |
| 1712611740 | 11.3 | -0.09 | -0.79 | 11.38 | 11.4 | 11.26 | 11900 |
| 1712352600 | 11.39 | 0.25 | 2.24 | 11.49 | 11.49 | 11 | 33900 |
| 1712266140 | 11.14 | 0.02 | 0.18 | 11.3 | 11.5 | 11.11 | 59200 |
| 1712179740 | 11.12 | -0.16 | -1.42 | 11.26 | 11.69 | 11.1 | 123000 |
| 1712093400 | 11.28 | 0.17 | 1.53 | 11.2 | 11.3 | 10.9 | 30400 |
| 1712006940 | 11.11 | -0.16 | -1.42 | 11.19 | 11.39 | 11 | 51600 |
| 1711661400 | 11.27 | -0.13 | -1.14 | 11.5 | 11.5 | 11.18 | 36900 |
| 1711574940 | 11.4 | 0.21 | 1.88 | 11.18 | 11.69 | 11 | 34500 |
| 1711488540 | 11.19 | -0.12 | -1.06 | 11.44 | 11.45 | 11.17 | 20000 |
| 1711402140 | 11.31 | 0.12 | 1.07 | 11.19 | 11.7 | 10.94 | 79700 |
| 1711143000 | 11.19 | 0.31 | 2.85 | 10.9 | 11.2 | 10.84 | 38300 |
| 1711056600 | 10.88 | 0.33 | 3.13 | 10.56 | 11.19 | 10.46 | 67700 |
| 1710970200 | 10.55 | 0.17 | 1.64 | 10.5 | 10.55 | 10.4 | 74400 |
| 1710883740 | 10.38 | -0.12 | -1.14 | 10.63 | 10.63 | 10.32 | 66400 |
| 1710797400 | 10.5 | -0.23 | -2.14 | 10.85 | 10.87 | 10.45 | 249100 |
| 1710538200 | 10.73 | -0.27 | -2.45 | 11 | 11.1 | 10.68 | 43900 |
| 1710451740 | 11 | 0.2 | 1.85 | 10.75 | 11.09 | 10.75 | 67900 |
| 1710365400 | 10.8 | -0.42 | -3.74 | 11.22 | 11.4 | 10.75 | 594100 |
| 1710278940 | 11.22 | -0.11 | -0.97 | 11.44 | 11.44 | 11.2 | 31200 |
| 1710192600 | 11.33 | 0.33 | 3.00 | 11 | 11.4 | 11 | 33900 |
| 1709933400 | 11 | 0.04 | 0.36 | 10.94 | 11.24 | 10.7 | 33600 |
| 1709847000 | 10.96 | -0.03 | -0.27 | 11.24 | 11.25 | 10.92 | 60800 |
| 1709760540 | 10.99 | 0.32 | 3.00 | 10.76 | 11.09 | 10.65 | 165300 |
| 1709674200 | 10.67 | -0.59 | -5.24 | 10.99 | 10.99 | 10.28 | 500300 |
| 1709587740 | 11.26 | -0.36 | -3.10 | 11.59 | 11.61 | 11.26 | 50200 |
| 1709328600 | 11.62 | 0.13 | 1.13 | 11.5 | 11.99 | 11.48 | 72500 |
| 1709242200 | 11.49 | 0.19 | 1.68 | 11.35 | 11.55 | 11.22 | 25300 |
| 1709155800 | 11.3 | -0.25 | -2.16 | 11.41 | 11.54 | 11.2 | 39200 |
| 1709069400 | 11.55 | 0.15 | 1.32 | 11.63 | 11.65 | 11.35 | 25700 |
| 1708983000 | 11.4 | 0.06 | 0.53 | 11.33 | 11.6 | 11.22 | 56200 |
| 1708723800 | 11.34 | 0.14 | 1.25 | 11.1 | 11.36 | 11.1 | 33300 |
| 1708637400 | 11.2 | 0.29 | 2.66 | 11.07 | 11.27 | 11.04 | 23700 |
| 1708550940 | 10.91 | -0.32 | -2.85 | 11.37 | 11.38 | 10.9 | 36300 |
| 1708464600 | 11.23 | 0.16 | 1.45 | 11.07 | 11.42 | 11.07 | 27100 |
| 1708378200 | 11.07 | -0.13 | -1.16 | 10.99 | 11.25 | 10.85 | 52100 |
| 1708119000 | 11.2 | 0.33 | 3.04 | 10.87 | 11.22 | 10.83 | 26800 |
| 1708032600 | 10.87 | 0.01 | 0.09 | 10.89 | 11 | 10.72 | 47400 |
| 1707946200 | 10.86 | -0.53 | -4.65 | 11.25 | 11.25 | 10.86 | 21400 |
| 1707514200 | 11.39 | 0.06 | 0.53 | 11.34 | 11.45 | 10.45 | 48800 |
| 1707427800 | 11.33 | 0.33 | 3.00 | 10.98 | 11.48 | 10.95 | 45900 |
| 1707341400 | 11 | 0.69 | 6.69 | 10.36 | 11 | 10.35 | 29600 |
| 1707255000 | 10.31 | -0.12 | -1.15 | 10.52 | 10.61 | 10.31 | 29600 |
| 1707168600 | 10.43 | -0.29 | -2.71 | 10.84 | 10.84 | 10.22 | 36300 |
| 1706909400 | 10.72 | -0.18 | -1.65 | 10.9 | 10.9 | 10.6 | 25500 |
| 1706822940 | 10.9 | 0.03 | 0.28 | 10.82 | 10.93 | 10.79 | 26700 |
| 1706736600 | 10.87 | -0.25 | -2.25 | 11.13 | 11.4 | 10.82 | 46100 |
| 1706650200 | 11.12 | -0.08 | -0.71 | 11.3 | 11.3 | 11.03 | 23300 |
| 1706563800 | 11.2 | -0.25 | -2.18 | 11.27 | 11.6 | 11.2 | 52800 |
| 1706304600 | 11.45 | 0.04 | 0.35 | 11.35 | 11.49 | 11.3 | 19600 |
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
