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 | 0.27 | 2.69192422732 | 10.03 | 10.45 | 9.88 | 22596 | 10.2619141 | CS |
| 4 | -0.2 | -1.90476190476 | 10.5 | 10.76 | 8.85 | 13721 | 9.96243166 | CS |
| 12 | 0.45 | 4.56852791878 | 9.85 | 10.99 | 8.85 | 6412 | 9.96366334 | CS |
| 26 | 0.88 | 9.34182590234 | 9.42 | 10.99 | 8.85 | 4910 | 9.79705197 | CS |
| 52 | 0.89 | 9.45802337938 | 9.41 | 10.99 | 8.72 | 3784 | 9.61955783 | CS |
| 156 | 1.85 | 21.8934911243 | 8.45 | 11.25 | 7.8 | 4893 | 9.18162803 | CS |
| 260 | 2.6331 | 34.3437373645 | 7.6669 | 11.25 | 5.2 | 4985 | 8.53790652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 10.3 | 0 | 0.03 | 10.77 | 11.24 | 9.9237 | 9052 |
| 1734651000 | 10.297 | 0.15 | 1.45 | 10.15 | 10.45 | 10.07 | 91643 |
| 1734564600 | 10.15 | 0.15 | 1.50 | 10 | 10.45 | 9.9 | 18080 |
| 1734478200 | 10 | 0 | 0.00 | 10.03 | 10.03 | 10 | 14 |
| 1734391800 | 10 | 0.06 | 0.56 | 10 | 10.06 | 10 | 2525 |
| 1734132600 | 9.9441 | -0.06 | -0.56 | 10.03 | 10.03 | 9.88 | 1568 |
| 1734046200 | 10 | -0.11 | -1.12 | 9.86 | 10.03 | 9.86 | 244 |
| 1733959800 | 10.1128 | 0.11 | 1.13 | 9.91 | 10.15 | 9.91 | 3370 |
| 1733873400 | 10 | 0.33 | 3.41 | 9.75 | 10 | 9.75 | 2046 |
| 1733787000 | 9.67 | -0.32 | -3.20 | 9.89 | 10.04 | 9.5399999 | 20179 |
| 1733527800 | 9.99 | 0.39 | 4.06 | 9.85 | 10 | 9.7 | 8384 |
| 1733441400 | 9.6 | 0.25 | 2.67 | 9.48 | 9.7485 | 9.4 | 29183 |
| 1733355000 | 9.35 | -0.6 | -5.98 | 10.05 | 10.05 | 8.85 | 43166 |
| 1733268600 | 9.945 | -0.07 | -0.65 | 10.26 | 10.26 | 9.945 | 600 |
| 1733182200 | 10.01 | -0.39 | -3.75 | 10.4 | 10.47 | 9.9619 | 3760 |
| 1732917840 | 10.4 | -0.14 | -1.33 | 10.04 | 10.53 | 10.04 | 788 |
| 1732750200 | 10.54 | 0.49 | 4.88 | 10.1 | 10.55 | 10.1 | 3370 |
| 1732663800 | 10.05 | -0.31 | -2.95 | 10.26 | 10.4709 | 9.96 | 23276 |
| 1732577400 | 10.355 | -0.15 | -1.38 | 10.49 | 10.76 | 10.355 | 9472 |
| 1732318200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 90 |
| 1732231800 | 10.5 | 0 | 0.00 | 10.2 | 10.7 | 10.2 | 116 |
| 1732145400 | 10.5 | 0.14 | 1.35 | 10.31 | 10.99 | 10.21 | 6887 |
| 1732059000 | 10.36 | 0.46 | 4.65 | 9.968 | 10.36 | 9.968 | 9190 |
| 1731972600 | 9.9001 | 0.05 | 0.51 | 10.12 | 10.13 | 9.9001 | 564 |
| 1731713400 | 9.85 | -0.31 | -3.03 | 9.85 | 10.19 | 9.85 | 387 |
| 1731627000 | 10.1575 | 0.02 | 0.16 | 10.14 | 10.19 | 10.14 | 367 |
| 1731540600 | 10.1413 | -0.04 | -0.38 | 10.15 | 10.19 | 10.1413 | 1356 |
| 1731454200 | 10.18 | 0 | 0.00 | 10.16 | 10.25 | 10.16 | 211 |
| 1731367800 | 10.18 | -0.05 | -0.49 | 10.17 | 10.27 | 10.17 | 666 |
| 1731108600 | 10.23 | 0.08 | 0.79 | 10.14 | 10.23 | 10.14 | 4133 |
| 1731022200 | 10.15 | -0.03 | -0.29 | 10.15 | 10.15 | 10.15 | 200 |
| 1730935800 | 10.18 | 0.1 | 0.99 | 10.1 | 10.26 | 9.89 | 7494 |
| 1730849400 | 10.08 | 0.2 | 2.01 | 9.9 | 10.08 | 9.9 | 1427 |
| 1730763000 | 9.8813 | -0.01 | -0.09 | 9.86 | 9.8813 | 9.86 | 627 |
| 1730500200 | 9.8899 | 0.07 | 0.71 | 9.86 | 9.89 | 9.82 | 8745 |
| 1730413800 | 9.82 | -0.14 | -1.41 | 10 | 10 | 9.82 | 532 |
| 1730327400 | 9.96 | -0.03 | -0.30 | 9.8 | 9.99 | 9.8 | 5949 |
| 1730241000 | 9.99 | 0.17 | 1.73 | 9.89 | 9.99 | 9.8231 | 3056 |
| 1730154600 | 9.8201 | 0 | 0.00 | 9.8005 | 9.95267 | 9.7899999 | 4302 |
| 1729895400 | 9.82 | -0.13 | -1.31 | 9.83 | 9.97 | 9.82 | 1482 |
| 1729809000 | 9.95 | 0.15 | 1.53 | 9.91 | 9.95 | 9.91 | 311 |
| 1729722600 | 9.8 | 0 | 0.00 | 9.98 | 9.98 | 9.8 | 653 |
| 1729636200 | 9.8 | -0.11 | -1.11 | 9.93 | 9.94 | 9.8 | 456 |
| 1729549800 | 9.91 | 0.11 | 1.12 | 9.85 | 9.91 | 9.616 | 5764 |
| 1729290600 | 9.8 | -0.12 | -1.20 | 10 | 10 | 9.71 | 17414 |
| 1729204200 | 9.9186 | 0.02 | 0.19 | 9.95 | 9.97 | 9.89 | 384 |
| 1729117800 | 9.9 | -0.01 | -0.05 | 9.6 | 9.9999 | 9.6 | 2335 |
| 1729031400 | 9.905 | -0 | -0.01 | 10 | 10 | 9.85 | 527 |
| 1728945000 | 9.9059 | 0 | 0.02 | 9.82 | 9.95 | 9.82 | 564 |
| 1728685800 | 9.904 | 0.2 | 2.10 | 9.75 | 9.98 | 9.75 | 7905 |
| 1728599400 | 9.7 | -0.07 | -0.72 | 9.72 | 9.72 | 9.7 | 624 |
| 1728513000 | 9.77 | 0.04 | 0.41 | 9.77 | 9.81 | 9.77 | 1434 |
| 1728426600 | 9.73 | 0.02 | 0.21 | 9.76 | 9.8 | 9.71 | 359 |
| 1728340200 | 9.71 | -0.01 | -0.10 | 9.83 | 9.83 | 9.71 | 782 |
| 1728081000 | 9.72 | 0 | 0.00 | 9.72 | 9.7899999 | 9.72 | 1071 |
| 1727994600 | 9.72 | -0.01 | -0.10 | 9.83 | 9.9431 | 9.72 | 3751 |
| 1727908200 | 9.73 | -0.04 | -0.36 | 9.72 | 9.83 | 9.72 | 2028 |
| 1727821800 | 9.765 | -0.12 | -1.21 | 9.72 | 9.83 | 9.72 | 11243 |
| 1727735400 | 9.8848 | 0.06 | 0.66 | 9.8536 | 9.93 | 9.78 | 1284 |
| 1727476200 | 9.82 | -0.03 | -0.30 | 9.85 | 9.97 | 9.81 | 2102 |
| 1727389800 | 9.85 | 0.06 | 0.61 | 9.89 | 9.89 | 9.85 | 457 |
| 1727303400 | 9.7899999 | 0 | 0.00 | 9.84 | 9.84 | 9.7899999 | 67 |
| 1727217000 | 9.7899999 | 0.08 | 0.82 | 9.78 | 9.83 | 9.67 | 8288 |
| 1727130600 | 9.71 | 0 | 0.00 | 9.71 | 9.71 | 9.71 | 38 |
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
