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 | 0.04 | 0.384985563041 | 10.39 | 10.43 | 10.3 | 1092749 | 10.37010784 | FU |
| 4 | 0.02 | 0.192122958694 | 10.41 | 10.51 | 10.3 | 968409 | 10.40781639 | FU |
| 12 | -0.11 | -1.04364326376 | 10.54 | 10.54 | 10.25 | 1128172 | 10.40533005 | FU |
| 26 | -0.42 | -3.87096774194 | 10.85 | 10.98 | 10.25 | 1104444 | 10.52250042 | FU |
| 52 | -0.02 | -0.191387559809 | 10.45 | 11.25 | 10.25 | 1048793 | 10.64144947 | FU |
| 156 | -0.17 | -1.60377358491 | 10.6 | 11.25 | 8.81 | 789159 | 10.26322369 | FU |
| 260 | -0.86 | -7.61736049601 | 11.29 | 14.99 | 7.71 | 665175 | 10.41038207 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 10.43 | 0.06 | 0.58 | 10.37 | 10.43 | 10.3 | 1290837 |
| 1714167000 | 10.37 | -0.01 | -0.10 | 10.38 | 10.4 | 10.34 | 1223023 |
| 1714080540 | 10.38 | 0.05 | 0.48 | 10.33 | 10.39 | 10.32 | 1075001 |
| 1713994200 | 10.33 | -0.06 | -0.58 | 10.39 | 10.4 | 10.32 | 1224586 |
| 1713907800 | 10.39 | 0 | 0.00 | 10.39 | 10.4 | 10.35 | 944493 |
| 1713821340 | 10.39 | -0.01 | -0.10 | 10.39 | 10.41 | 10.35 | 996640 |
| 1713562200 | 10.4 | 0 | 0.00 | 10.4 | 10.44 | 10.38 | 727318 |
| 1713475800 | 10.4 | 0.02 | 0.19 | 10.38 | 10.4 | 10.33 | 757879 |
| 1713389400 | 10.38 | -0.04 | -0.38 | 10.42 | 10.44 | 10.36 | 841089 |
| 1713302940 | 10.42 | -0.04 | -0.38 | 10.46 | 10.48 | 10.36 | 1200001 |
| 1713216600 | 10.46 | -0.03 | -0.29 | 10.5 | 10.51 | 10.38 | 1298408 |
| 1712957400 | 10.49 | 0.01 | 0.10 | 10.48 | 10.5 | 10.47 | 1000968 |
| 1712870940 | 10.48 | 0.02 | 0.19 | 10.46 | 10.49 | 10.45 | 853026 |
| 1712784540 | 10.46 | 0 | 0.00 | 10.47 | 10.48 | 10.45 | 707696 |
| 1712698140 | 10.46 | 0.01 | 0.10 | 10.47 | 10.48 | 10.45 | 694484 |
| 1712611740 | 10.45 | 0.01 | 0.10 | 10.44 | 10.49 | 10.42 | 980615 |
| 1712352600 | 10.44 | 0.02 | 0.19 | 10.42 | 10.44 | 10.41 | 720758 |
| 1712266140 | 10.42 | 0.01 | 0.10 | 10.41 | 10.43 | 10.4 | 748723 |
| 1712179740 | 10.41 | 0.04 | 0.39 | 10.36 | 10.41 | 10.34 | 724967 |
| 1712093400 | 10.37 | 0.02 | 0.19 | 10.35 | 10.38 | 10.32 | 975495 |
| 1712006940 | 10.35 | -0.17 | -1.62 | 10.41 | 10.43 | 10.3 | 1673013 |
| 1711661400 | 10.52 | 0.03 | 0.29 | 10.49 | 10.52 | 10.48 | 1047368 |
| 1711574940 | 10.49 | 0.02 | 0.19 | 10.48 | 10.5 | 10.47 | 750032 |
| 1711488540 | 10.47 | -0.02 | -0.19 | 10.48 | 10.5 | 10.47 | 826600 |
| 1711402140 | 10.49 | 0.03 | 0.29 | 10.47 | 10.49 | 10.46 | 1060828 |
| 1711143000 | 10.46 | 0.01 | 0.10 | 10.47 | 10.48 | 10.44 | 863278 |
| 1711056600 | 10.45 | 0.01 | 0.10 | 10.44 | 10.48 | 10.42 | 983766 |
| 1710970200 | 10.44 | 0.04 | 0.38 | 10.4 | 10.45 | 10.39 | 950886 |
| 1710883740 | 10.4 | 0 | 0.00 | 10.4 | 10.43 | 10.34 | 1051473 |
| 1710797400 | 10.4 | 0.08 | 0.78 | 10.33 | 10.42 | 10.32 | 1023857 |
| 1710538200 | 10.32 | 0.01 | 0.10 | 10.31 | 10.33 | 10.3 | 891260 |
| 1710451740 | 10.31 | 0 | 0.00 | 10.29 | 10.31 | 10.25 | 1755465 |
| 1710365400 | 10.31 | 0.05 | 0.49 | 10.26 | 10.31 | 10.26 | 1490548 |
| 1710278940 | 10.26 | -0.03 | -0.29 | 10.29 | 10.31 | 10.25 | 801903 |
| 1710192600 | 10.29 | -0.03 | -0.29 | 10.31 | 10.32 | 10.27 | 1193455 |
| 1709933400 | 10.32 | 0.03 | 0.29 | 10.29 | 10.34 | 10.28 | 893830 |
| 1709847000 | 10.29 | 0.01 | 0.10 | 10.29 | 10.3 | 10.25 | 1093209 |
| 1709760540 | 10.28 | 0.02 | 0.19 | 10.28 | 10.3 | 10.26 | 1023446 |
| 1709674200 | 10.26 | -0.07 | -0.68 | 10.33 | 10.34 | 10.26 | 1054689 |
| 1709587740 | 10.33 | 0.04 | 0.39 | 10.3 | 10.35 | 10.29 | 1541364 |
| 1709328600 | 10.29 | -0.05 | -0.48 | 10.27 | 10.32 | 10.27 | 1486366 |
| 1709242200 | 10.34 | 0.08 | 0.78 | 10.26 | 10.41 | 10.26 | 1797014 |
| 1709155800 | 10.26 | -0.16 | -1.54 | 10.41 | 10.42 | 10.26 | 2052124 |
| 1709069400 | 10.42 | -0.03 | -0.29 | 10.46 | 10.47 | 10.42 | 1332166 |
| 1708983000 | 10.45 | -0.05 | -0.48 | 10.5 | 10.5 | 10.45 | 1550639 |
| 1708723800 | 10.5 | 0.02 | 0.19 | 10.5 | 10.51 | 10.47 | 1121471 |
| 1708637400 | 10.48 | -0.02 | -0.19 | 10.5 | 10.51 | 10.48 | 1102114 |
| 1708550940 | 10.5 | -0.01 | -0.10 | 10.51 | 10.52 | 10.49 | 1038381 |
| 1708464600 | 10.51 | 0 | 0.00 | 10.51 | 10.53 | 10.5 | 1067650 |
| 1708378200 | 10.51 | 0.01 | 0.10 | 10.53 | 10.54 | 10.51 | 1201326 |
| 1708119000 | 10.5 | 0.02 | 0.19 | 10.48 | 10.53 | 10.48 | 1215319 |
| 1708032600 | 10.48 | 0.04 | 0.38 | 10.44 | 10.5 | 10.44 | 1191291 |
| 1707946200 | 10.44 | -0.09 | -0.85 | 10.53 | 10.53 | 10.41 | 1345152 |
| 1707514200 | 10.53 | 0.04 | 0.38 | 10.49 | 10.53 | 10.48 | 1152085 |
| 1707427800 | 10.49 | 0 | 0.00 | 10.5 | 10.52 | 10.49 | 1030943 |
| 1707341400 | 10.49 | 0.01 | 0.10 | 10.49 | 10.53 | 10.48 | 1253022 |
| 1707255000 | 10.48 | 0.06 | 0.58 | 10.42 | 10.5 | 10.42 | 1393322 |
| 1707168600 | 10.42 | -0.13 | -1.23 | 10.54 | 10.54 | 10.41 | 2309967 |
| 1706909400 | 10.55 | 0.04 | 0.38 | 10.51 | 10.55 | 10.51 | 955127 |
| 1706822940 | 10.51 | -0.24 | -2.23 | 10.63 | 10.63 | 10.48 | 1892300 |
| 1706736600 | 10.75 | 0.02 | 0.19 | 10.73 | 10.77 | 10.72 | 1609818 |
| 1706650200 | 10.73 | 0.02 | 0.19 | 10.71 | 10.75 | 10.71 | 1064216 |
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
