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 | 0.19 | 1.90380761523 | 9.98 | 10.16 | 9.88 | 72818 | 9.99819676 | SP |
| 4 | 0.1 | 0.993048659384 | 10.07 | 10.68 | 9.77 | 72688 | 10.25723097 | SP |
| 12 | -0.81 | -7.37704918033 | 10.98 | 11.24 | 9.101 | 79650 | 10.27379673 | SP |
| 26 | -2.24 | -18.0499597099 | 12.41 | 12.52 | 9.101 | 107943 | 10.80678752 | SP |
| 52 | -3.18 | -23.8202247191 | 13.35 | 14.898 | 9.101 | 113007 | 11.97872499 | SP |
| 156 | -9.8499 | -49.2005454573 | 20.0199 | 21.2635 | 9.101 | 97106 | 13.25420865 | SP |
| 260 | -9.8499 | -49.2005454573 | 20.0199 | 21.2635 | 9.101 | 97106 | 13.25420865 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 10.17 | 0.12 | 1.19 | 9.9 | 10.17 | 9.9 | 38985 |
| 1728599400 | 10.05 | 0.02 | 0.20 | 9.98 | 10.0675 | 9.93 | 41623 |
| 1728513000 | 10.03 | -0.02 | -0.20 | 10.05 | 10.0795 | 10.02 | 46466 |
| 1728426600 | 10.05 | 0.11 | 1.11 | 9.89 | 10.05 | 9.89 | 61924 |
| 1728340200 | 9.94 | -0.06 | -0.60 | 10 | 10 | 9.89 | 127025 |
| 1728081000 | 10 | 0.17 | 1.73 | 9.98 | 10 | 9.88 | 105453 |
| 1727994600 | 9.83 | -0.53 | -5.12 | 9.88 | 9.91 | 9.77 | 105329 |
| 1727908200 | 10.36 | -0.06 | -0.58 | 10.34 | 10.36 | 10.22 | 70123 |
| 1727821800 | 10.42 | -0.18 | -1.65 | 10.66 | 10.66 | 10.27 | 57836 |
| 1727735400 | 10.595 | -0.09 | -0.80 | 10.65 | 10.67 | 10.52 | 62195 |
| 1727476200 | 10.68 | 0.16 | 1.52 | 10.55 | 10.68 | 10.55 | 76286 |
| 1727389800 | 10.52 | 0.02 | 0.19 | 10.57 | 10.6 | 10.45 | 37322 |
| 1727303400 | 10.5 | -0.09 | -0.85 | 10.59 | 10.59 | 10.46 | 49923 |
| 1727217000 | 10.59 | 0.14 | 1.34 | 10.5 | 10.59 | 10.44 | 43804 |
| 1727130600 | 10.45 | -0.03 | -0.29 | 10.45 | 10.51 | 10.44 | 161342 |
| 1726871400 | 10.48 | 0.1 | 0.96 | 10.44 | 10.48 | 10.37 | 93444 |
| 1726785000 | 10.38 | 0.14 | 1.32 | 10.35 | 10.4199 | 10.35 | 67613 |
| 1726698600 | 10.2447 | 0.09 | 0.93 | 10.14 | 10.36 | 10.14 | 42995 |
| 1726612200 | 10.15 | -0.02 | -0.20 | 10.16 | 10.2699 | 10.15 | 88650 |
| 1726525800 | 10.17 | 0.05 | 0.49 | 10.16 | 10.18 | 10.0301 | 44600 |
| 1726266600 | 10.12 | 0.12 | 1.20 | 10.07 | 10.1589 | 10.07 | 133430 |
| 1726180200 | 10 | 0.06 | 0.60 | 9.96 | 10.08 | 9.96 | 61290 |
| 1726093800 | 9.94 | 0.13 | 1.33 | 9.74 | 9.95 | 9.64 | 39654 |
| 1726007400 | 9.81 | 0.17 | 1.76 | 9.75 | 9.81 | 9.565 | 52002 |
| 1725921000 | 9.64 | 0.14 | 1.47 | 9.65 | 9.71 | 9.55 | 61695 |
| 1725661800 | 9.5 | -0.62 | -6.13 | 9.82 | 9.8492 | 9.3608 | 63193 |
| 1725575400 | 10.12 | 0.27 | 2.74 | 9.92 | 10.12 | 9.92 | 70929 |
| 1725489000 | 9.85 | -0.13 | -1.30 | 9.85 | 10.1 | 9.85 | 60327 |
| 1725402600 | 9.98 | -0.3 | -2.92 | 10.31 | 10.31 | 9.91 | 83691 |
| 1725057000 | 10.28 | 0.03 | 0.29 | 10.28 | 10.3497 | 10.16 | 75205 |
| 1724970600 | 10.25 | 0.1 | 0.99 | 10.17 | 10.47 | 10.17 | 52713 |
| 1724884200 | 10.15 | -0.29 | -2.78 | 10.4 | 10.4 | 10.0791 | 38995 |
| 1724797800 | 10.44 | -0.04 | -0.38 | 10.4 | 10.44 | 10.3103 | 122777 |
| 1724711400 | 10.48 | -0.04 | -0.38 | 10.46 | 10.52 | 10.4 | 57820 |
| 1724452200 | 10.52 | 0.18 | 1.74 | 10.34 | 10.53 | 10.34 | 88800 |
| 1724365800 | 10.34 | -0.03 | -0.29 | 10.45 | 10.45 | 10.24 | 42449 |
| 1724279400 | 10.37 | 0.08 | 0.78 | 10.32 | 10.392 | 10.2703 | 26005 |
| 1724193000 | 10.29 | -0.01 | -0.10 | 10.27 | 10.37 | 10.2101 | 83739 |
| 1724106600 | 10.3 | 0.12 | 1.18 | 10.06 | 10.33 | 10.06 | 96940 |
| 1723847400 | 10.18 | 0.07 | 0.69 | 10.18 | 10.19 | 10.0716 | 189971 |
| 1723761000 | 10.11 | 0.11 | 1.10 | 10.05 | 10.14 | 10.05 | 91600 |
| 1723674600 | 10 | 0.01 | 0.10 | 10.05 | 10.05 | 9.88 | 36592 |
| 1723588200 | 9.99 | 0.29 | 2.99 | 9.8699999 | 9.99 | 9.77 | 38574 |
| 1723501800 | 9.7 | -0.11 | -1.12 | 9.85 | 9.85 | 9.67 | 54115 |
| 1723242600 | 9.81 | 0.12 | 1.24 | 9.7899999 | 9.82 | 9.7105 | 43723 |
| 1723156200 | 9.69 | 0.39 | 4.19 | 9.42 | 9.735 | 9.38 | 75828 |
| 1723069800 | 9.3 | -0.44 | -4.52 | 9.61 | 9.7573 | 9.26 | 92579 |
| 1722983400 | 9.74 | 0.22 | 2.31 | 9.7 | 9.878 | 9.53 | 187466 |
| 1722897000 | 9.52 | -0.46 | -4.61 | 9.13 | 9.75 | 8.75 | 108476 |
| 1722637800 | 9.98 | -0.38 | -3.67 | 10.2 | 10.2 | 9.8600999 | 120290 |
| 1722551400 | 10.36 | -0.51 | -4.68 | 10.85 | 10.8638 | 10.27 | 141124 |
| 1722465000 | 10.8683 | 0.09 | 0.82 | 10.88 | 11.04 | 10.811 | 39302 |
| 1722378600 | 10.78 | -0.1 | -0.92 | 10.95 | 10.95 | 10.66 | 33239 |
| 1722292200 | 10.88 | 0.04 | 0.37 | 10.9 | 10.99 | 10.7928 | 50311 |
| 1722033000 | 10.84 | 0.2 | 1.88 | 10.81 | 10.99 | 10.74 | 74468 |
| 1721946600 | 10.64 | 0.01 | 0.09 | 10.6 | 10.9801 | 10.53 | 63850 |
| 1721860200 | 10.63 | -0.54 | -4.83 | 11.08 | 11.08 | 10.58 | 137297 |
| 1721773800 | 11.17 | 0.04 | 0.36 | 11.13 | 11.24 | 11.13 | 60648 |
| 1721687400 | 11.13 | 0.19 | 1.74 | 11 | 11.15 | 11 | 145538 |
| 1721428200 | 10.94 | -0.05 | -0.45 | 10.98 | 11.02 | 10.91 | 341554 |
| 1721341800 | 10.99 | -0.08 | -0.72 | 11.07 | 11.095 | 10.89 | 251417 |
| 1721255400 | 11.07 | 0.02 | 0.18 | 10.98 | 11.07 | 10.98 | 150424 |
| 1721169000 | 11.05 | 0.04 | 0.36 | 11 | 11.0699 | 10.985 | 100715 |
| 1721082600 | 11.01 | 0.1 | 0.92 | 11.03 | 11.03 | 10.94 | 184828 |
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
