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 | -0.1146 | -1.07303370787 | 10.68 | 10.8362 | 10.63 | 10325 | 10.69015911 | SP |
| 4 | 0.0954 | 0.9111747851 | 10.47 | 10.8362 | 10.34 | 6061 | 10.58066173 | SP |
| 12 | 1.0254 | 10.748427673 | 9.54 | 10.8362 | 9.54 | 9462 | 10.16785135 | SP |
| 26 | 0.5854 | 5.86573146293 | 9.98 | 10.8362 | 9.5 | 49797 | 9.88710675 | SP |
| 52 | 0.5854 | 5.86573146293 | 9.98 | 10.8362 | 9.5 | 49797 | 9.88710675 | SP |
| 156 | 0.5854 | 5.86573146293 | 9.98 | 10.8362 | 9.5 | 49797 | 9.88710675 | SP |
| 260 | 0.5854 | 5.86573146293 | 9.98 | 10.8362 | 9.5 | 49797 | 9.88710675 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 10.6437 | -0.05 | -0.42 | 10.78 | 10.78 | 10.6437 | 5317 |
| 1721255400 | 10.6887 | -0.15 | -1.36 | 10.69 | 10.7599 | 10.65 | 37359 |
| 1721169000 | 10.8362 | 0.09 | 0.85 | 10.8362 | 10.8362 | 10.8362 | 34 |
| 1721082600 | 10.7453 | 0.03 | 0.26 | 10.785 | 10.785 | 10.73 | 2026 |
| 1720823400 | 10.717 | 0.05 | 0.45 | 10.68 | 10.77 | 10.68 | 6887 |
| 1720737000 | 10.6695 | -0.01 | -0.11 | 10.77 | 10.77 | 10.64 | 2108 |
| 1720650600 | 10.6808 | 0.1 | 0.95 | 10.67 | 10.6808 | 10.67 | 52 |
| 1720564200 | 10.58 | 0.03 | 0.29 | 10.64 | 10.64 | 10.58 | 421 |
| 1720477800 | 10.5498 | -0.01 | -0.08 | 10.61 | 10.61 | 10.5498 | 1397 |
| 1720218600 | 10.5582 | 0.07 | 0.67 | 10.57 | 10.61 | 10.5582 | 511 |
| 1720040640 | 10.4882 | 0.03 | 0.33 | 10.55 | 10.55 | 10.4882 | 104 |
| 1719959400 | 10.4533 | -0.04 | -0.35 | 10.46 | 10.51 | 10.4533 | 8320 |
| 1719873000 | 10.49 | 0.03 | 0.29 | 10.5 | 10.5 | 10.3977 | 29732 |
| 1719613800 | 10.46 | -0.01 | -0.10 | 10.53 | 10.53 | 10.445 | 32789 |
| 1719527400 | 10.47 | -0.01 | -0.05 | 10.48 | 10.48 | 10.47 | 148 |
| 1719441000 | 10.475 | 0.02 | 0.16 | 10.34 | 10.475 | 10.34 | 7619 |
| 1719354600 | 10.4583 | 0.05 | 0.47 | 10.45 | 10.46 | 10.45 | 488 |
| 1719268200 | 10.4089 | 0 | 0.04 | 10.46 | 10.4799 | 10.3801 | 2887 |
| 1719009000 | 10.405 | -0.02 | -0.21 | 10.47 | 10.47 | 10.375 | 3691 |
| 1718922600 | 10.4272 | -0.02 | -0.22 | 10.5 | 10.52 | 10.42 | 7820 |
| 1718749800 | 10.45 | 0.02 | 0.17 | 10.45 | 10.45 | 10.45 | 14 |
| 1718663400 | 10.4321 | 0.09 | 0.84 | 10.45 | 10.45 | 10.4321 | 1287 |
| 1718404200 | 10.345 | -0.03 | -0.25 | 10.38 | 10.4065 | 10.31 | 20766 |
| 1718317800 | 10.3714 | 0.05 | 0.45 | 10.36 | 10.3999 | 10.3271 | 20398 |
| 1718231400 | 10.325 | 0.13 | 1.23 | 10.23 | 10.34 | 10.23 | 23769 |
| 1718145000 | 10.2 | -0.01 | -0.09 | 10.23 | 10.23 | 10.18 | 2625 |
| 1718058600 | 10.2095 | 0.01 | 0.14 | 10.19 | 10.21 | 10.175 | 7432 |
| 1717799400 | 10.195 | -0.02 | -0.15 | 10.195 | 10.2182 | 10.17 | 3851 |
| 1717713000 | 10.21 | 0.06 | 0.59 | 10.23 | 10.23 | 10.19 | 7214 |
| 1717626600 | 10.15 | 0.06 | 0.64 | 10.12 | 10.15 | 10.12 | 15030 |
| 1717540200 | 10.085 | 0.05 | 0.45 | 10.05 | 10.12 | 10.05 | 26246 |
| 1717453800 | 10.04 | 0 | 0.00 | 10.03 | 10.1081 | 10.03 | 13346 |
| 1717194600 | 10.04 | 0.04 | 0.40 | 9.95 | 10.04 | 9.95 | 27223 |
| 1717108200 | 10 | -0.08 | -0.79 | 10 | 10.06 | 9.98 | 6667 |
| 1717021800 | 10.08 | -0.05 | -0.49 | 9.94 | 10.1 | 9.94 | 21987 |
| 1716935400 | 10.13 | 0.05 | 0.50 | 10.06 | 10.13 | 10.06 | 1714 |
| 1716589800 | 10.08 | 0.08 | 0.80 | 9.99 | 10.08 | 9.99 | 12193 |
| 1716503400 | 10 | -0.07 | -0.70 | 10.09 | 10.1 | 10 | 5312 |
| 1716417000 | 10.07 | -0.06 | -0.59 | 10.16 | 10.16 | 10.07 | 40999 |
| 1716330600 | 10.13 | 0.03 | 0.25 | 10.13 | 10.13 | 10.13 | 500 |
| 1716244200 | 10.105 | 0.01 | 0.05 | 10.12 | 10.13 | 10.09 | 1690 |
| 1715985000 | 10.1 | -0.02 | -0.20 | 10.3 | 10.3 | 10.09 | 1849 |
| 1715898600 | 10.12 | 0.08 | 0.80 | 10.12 | 10.14 | 10.11 | 15228 |
| 1715812200 | 10.04 | 0.08 | 0.80 | 10.03 | 10.04 | 10 | 35623 |
| 1715725800 | 9.96 | 0.01 | 0.10 | 9.95 | 9.98 | 9.95 | 12107 |
| 1715639400 | 9.95 | -0.01 | -0.10 | 9.96 | 9.96 | 9.95 | 1850 |
| 1715380200 | 9.96 | 0.05 | 0.50 | 10.14 | 10.14 | 9.96 | 1364 |
| 1715293800 | 9.91 | -0.01 | -0.05 | 9.9215 | 9.93 | 9.89 | 22549 |
| 1715207400 | 9.9149999 | -0.01 | -0.05 | 9.89 | 9.92 | 9.89 | 2101 |
| 1715121000 | 9.92 | -0 | -0.01 | 9.98 | 9.98 | 9.92 | 4466 |
| 1715034600 | 9.9205 | 0.09 | 0.87 | 9.89 | 9.9205 | 9.85 | 3793 |
| 1714775400 | 9.835 | 0.16 | 1.68 | 9.8143999 | 9.85 | 9.8 | 4020 |
| 1714689000 | 9.6725 | 0.08 | 0.87 | 9.6199999 | 9.675 | 9.59 | 3447 |
| 1714602600 | 9.5886 | -0.02 | -0.22 | 9.5992 | 9.72 | 9.5756 | 28334 |
| 1714516200 | 9.6093 | -0.15 | -1.50 | 9.7899999 | 9.7899999 | 9.6093 | 8856 |
| 1714429800 | 9.756 | 0.01 | 0.11 | 9.8 | 9.8 | 9.72 | 1796 |
| 1714170600 | 9.7455 | 0.13 | 1.32 | 9.5399999 | 9.764 | 9.5399999 | 2180 |
| 1714084200 | 9.6184 | -0.08 | -0.80 | 9.55 | 9.6399 | 9.53 | 5137 |
| 1713997800 | 9.6957 | -0 | -0.03 | 9.69 | 9.72 | 9.655 | 12969 |
| 1713911400 | 9.699 | 0.12 | 1.24 | 9.65 | 9.71 | 9.645 | 9384 |
| 1713825000 | 9.58 | 0.07 | 0.72 | 9.52 | 9.6199999 | 9.51 | 16634 |
| 1713565800 | 9.5119 | -0.07 | -0.75 | 9.57 | 9.6 | 9.5 | 59540 |
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
