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 | -0.36 | -3.38983050847 | 10.62 | 10.9 | 10.16 | 1565720 | 10.563219 | SP |
| 4 | -0.355 | -3.34432406971 | 10.615 | 11.425 | 10.16 | 1933943 | 10.73059363 | SP |
| 12 | -0.32 | -3.02457466919 | 10.58 | 11.92 | 9.745 | 2789151 | 10.81135569 | SP |
| 26 | -3.46 | -25.2186588921 | 13.72 | 14.56 | 9.735 | 2791970 | 11.4315332 | SP |
| 52 | -8.61 | -45.6279809221 | 18.87 | 23.765 | 9.735 | 2303725 | 14.09526741 | SP |
| 156 | -16.26 | -61.3122171946 | 26.52 | 32.59 | 9.735 | 2676901 | 19.61013339 | SP |
| 260 | -26.58 | -72.1498371336 | 36.84 | 77.6394 | 4.61 | 2662686 | 19.65097452 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 10.21 | -0.36 | -3.41 | 10.62 | 10.65 | 10.21 | 1487376 |
| 1719873000 | 10.57 | -0.06 | -0.56 | 10.53 | 10.69 | 10.29 | 1682973 |
| 1719613800 | 10.63 | -0.11 | -1.02 | 10.65 | 10.76 | 10.4201 | 1982733 |
| 1719527400 | 10.74 | 0.07 | 0.66 | 10.77 | 10.9 | 10.68 | 1369342 |
| 1719441000 | 10.67 | 0.18 | 1.72 | 10.62 | 10.82 | 10.605 | 1306175 |
| 1719354600 | 10.49 | 0.1 | 0.96 | 10.28 | 10.56 | 10.201 | 1607105 |
| 1719268200 | 10.39 | -0.3 | -2.81 | 10.62 | 10.65 | 10.17 | 1980962 |
| 1719009000 | 10.69 | 0.14 | 1.33 | 10.65 | 10.8601 | 10.59 | 1601461 |
| 1718922600 | 10.55 | -0.19 | -1.77 | 10.81 | 10.825 | 10.4701 | 1776898 |
| 1718749800 | 10.74 | -0.2 | -1.83 | 10.97 | 10.995 | 10.72 | 1630760 |
| 1718663400 | 10.94 | -0.26 | -2.32 | 11.3 | 11.35 | 10.9 | 1907204 |
| 1718404200 | 11.2 | 0.1 | 0.90 | 11.36 | 11.425 | 11.14 | 1815909 |
| 1718317800 | 11.1 | 0.08 | 0.73 | 11.06 | 11.3 | 11.04 | 1847217 |
| 1718231400 | 11.02 | -0.02 | -0.18 | 10.68 | 11.09 | 10.67 | 3595577 |
| 1718145000 | 11.04 | 0.41 | 3.86 | 10.8 | 11.16 | 10.79 | 2732453 |
| 1718058600 | 10.63 | 0.11 | 1.05 | 10.66 | 10.84 | 10.6 | 1828543 |
| 1717799400 | 10.52 | -0.12 | -1.13 | 10.67 | 10.71 | 10.34 | 2269048 |
| 1717713000 | 10.64 | 0.01 | 0.09 | 10.58 | 10.7599 | 10.48 | 1873288 |
| 1717626600 | 10.63 | -0.07 | -0.65 | 10.615 | 10.84 | 10.58 | 2449887 |
| 1717540200 | 10.7 | 0.16 | 1.52 | 10.69 | 10.85 | 10.47 | 2410812 |
| 1717453800 | 10.54 | 0.19 | 1.84 | 10.35 | 10.825 | 10.331 | 4065976 |
| 1717194600 | 10.35 | -0.44 | -4.08 | 10.76 | 10.8586 | 10.3201 | 3305226 |
| 1717108200 | 10.79 | -0.2 | -1.82 | 10.96 | 11.035 | 10.73 | 2961399 |
| 1717021800 | 10.99 | 0.29 | 2.71 | 10.98 | 11.07 | 10.881 | 3107248 |
| 1716935400 | 10.7 | 0.34 | 3.28 | 10.44 | 10.8099 | 10.44 | 2197851 |
| 1716589800 | 10.36 | -0.21 | -1.99 | 10.48 | 10.52 | 10.36 | 2459084 |
| 1716503400 | 10.57 | 0.47 | 4.65 | 10.13 | 10.65 | 10.11 | 5114844 |
| 1716417000 | 10.1 | 0.16 | 1.61 | 10.01 | 10.1677 | 9.875 | 2564484 |
| 1716330600 | 9.94 | -0.17 | -1.68 | 10.1 | 10.1 | 9.91 | 2087887 |
| 1716244200 | 10.11 | 0.36 | 3.69 | 9.8 | 10.13 | 9.75 | 2456639 |
| 1715985000 | 9.75 | -0.17 | -1.71 | 9.85 | 9.9175 | 9.7449999 | 2379295 |
| 1715898600 | 9.92 | 0.01 | 0.10 | 9.86 | 9.935 | 9.78 | 2903216 |
| 1715812200 | 9.91 | -0.22 | -2.17 | 10.07 | 10.07 | 9.88 | 1866146 |
| 1715725800 | 10.13 | -0.14 | -1.36 | 10.22 | 10.285 | 10.11 | 3358384 |
| 1715639400 | 10.27 | 0.14 | 1.38 | 10.08 | 10.28 | 10.025 | 1505146 |
| 1715380200 | 10.13 | -0.12 | -1.17 | 10.16 | 10.1999 | 10.09 | 2353839 |
| 1715293800 | 10.25 | -0.22 | -2.10 | 10.56 | 10.57 | 10.25 | 1733542 |
| 1715207400 | 10.47 | -0.14 | -1.32 | 10.63 | 10.71 | 10.4228 | 2120872 |
| 1715121000 | 10.61 | -0.1 | -0.93 | 10.6 | 10.67 | 10.5276 | 1921887 |
| 1715034600 | 10.71 | -0.37 | -3.34 | 10.88 | 10.9324 | 10.695 | 2438308 |
| 1714775400 | 11.08 | -0.1 | -0.89 | 11.01 | 11.2703 | 10.9297 | 3230290 |
| 1714689000 | 11.18 | -0.08 | -0.71 | 11.06 | 11.415 | 11 | 3329027 |
| 1714602600 | 11.26 | 0.01 | 0.09 | 11.3 | 11.3197 | 10.84 | 5504977 |
| 1714516200 | 11.25 | 0.32 | 2.93 | 11.03 | 11.25 | 10.92 | 3210326 |
| 1714429800 | 10.93 | 0.07 | 0.64 | 10.88 | 11.035 | 10.74 | 2385492 |
| 1714170600 | 10.86 | 0.07 | 0.65 | 10.88 | 10.94 | 10.69 | 1929768 |
| 1714084200 | 10.79 | 0.18 | 1.70 | 10.8 | 11.0799 | 10.72 | 4213690 |
| 1713997800 | 10.61 | 0.03 | 0.28 | 10.67 | 10.76 | 10.565 | 3073010 |
| 1713911400 | 10.58 | -0.19 | -1.76 | 10.66 | 10.73 | 10.52 | 2876748 |
| 1713825000 | 10.77 | -0.43 | -3.84 | 11.01 | 11.1597 | 10.6039 | 2651458 |
| 1713565800 | 11.2 | -0.46 | -3.95 | 11.45 | 11.55 | 11.1304 | 3567634 |
| 1713479400 | 11.66 | -0.1 | -0.85 | 11.64 | 11.747 | 11.35 | 4430463 |
| 1713393000 | 11.76 | -0.07 | -0.59 | 11.7 | 11.92 | 11.54 | 3338289 |
| 1713306600 | 11.83 | 0.19 | 1.63 | 11.56 | 11.9 | 11.56 | 6592887 |
| 1713220200 | 11.64 | 0.23 | 2.02 | 11.04 | 11.7144 | 10.86 | 4335394 |
| 1712961000 | 11.41 | 0.45 | 4.11 | 11.22 | 11.5599 | 11.08 | 5531597 |
| 1712874600 | 10.96 | 0.21 | 1.95 | 10.79 | 11.17 | 10.72 | 4504893 |
| 1712788200 | 10.75 | 0.47 | 4.57 | 10.58 | 10.83 | 10.4699 | 5007822 |
| 1712701800 | 10.28 | 0.17 | 1.68 | 10.07 | 10.5201 | 10.01 | 3193035 |
| 1712615400 | 10.11 | -0.13 | -1.27 | 10.2 | 10.23 | 10.0401 | 2528130 |
| 1712356200 | 10.24 | -0.27 | -2.57 | 10.46 | 10.51 | 10.142 | 3179957 |
| 1712269800 | 10.51 | 0.37 | 3.65 | 9.94 | 10.5457 | 9.85 | 4993638 |
| 1712183400 | 10.14 | 0.02 | 0.20 | 10.13 | 10.2335 | 9.93 | 1932020 |
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
