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 | 0.16 | 1.51802656546 | 10.54 | 10.98 | 10.54 | 74454 | 10.79786951 | SP |
| 4 | 0.69 | 6.89310689311 | 10.01 | 10.98 | 9.92 | 71162 | 10.32040497 | SP |
| 12 | 0.7 | 7 | 10 | 10.98 | 9.7574 | 59004 | 10.17686704 | SP |
| 26 | 0.2 | 1.90476190476 | 10.5 | 10.98 | 9.55 | 56241 | 10.14607404 | SP |
| 52 | -0.11 | -1.01757631822 | 10.81 | 11.21 | 8.77 | 45828 | 10.17731725 | SP |
| 156 | -4.39 | -29.0921139828 | 15.09 | 18.86 | 8.77 | 31473 | 11.34794069 | SP |
| 260 | -4.39 | -29.0921139828 | 15.09 | 18.86 | 8.77 | 31473 | 11.34794069 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 10.7 | -0.05 | -0.47 | 10.73 | 10.76 | 10.66 | 46963 |
| 1721341800 | 10.75 | -0.16 | -1.47 | 10.85 | 10.98 | 10.7399 | 37016 |
| 1721255400 | 10.91 | 0.06 | 0.55 | 10.78 | 10.95 | 10.78 | 114513 |
| 1721169000 | 10.85 | 0.11 | 1.02 | 10.68 | 10.85 | 10.67 | 87023 |
| 1721082600 | 10.74 | 0.13 | 1.23 | 10.65 | 10.75 | 10.6142 | 69917 |
| 1720823400 | 10.61 | 0.07 | 0.66 | 10.54 | 10.679 | 10.54 | 62377 |
| 1720737000 | 10.54 | 0.33 | 3.23 | 10.3 | 10.54 | 10.3 | 102334 |
| 1720650600 | 10.21 | 0.11 | 1.09 | 10.11 | 10.21 | 10.11 | 158188 |
| 1720564200 | 10.1 | -0.01 | -0.10 | 10.11 | 10.13 | 10.04 | 124648 |
| 1720477800 | 10.11 | 0.06 | 0.60 | 10.04 | 10.12 | 10.04 | 50833 |
| 1720218600 | 10.05 | -0.01 | -0.10 | 10.14 | 10.14 | 10 | 62206 |
| 1720040640 | 10.06 | 0.01 | 0.10 | 10.05 | 10.1 | 10.0486 | 34804 |
| 1719959400 | 10.05 | 0.1 | 1.01 | 9.97 | 10.05 | 9.94 | 38651 |
| 1719873000 | 9.95 | -0.13 | -1.29 | 10.1 | 10.1 | 9.925 | 77199 |
| 1719613800 | 10.08 | 0.1 | 1.00 | 10 | 10.08 | 9.99 | 36853 |
| 1719527400 | 9.98 | 0.02 | 0.20 | 9.96 | 9.99 | 9.92 | 56055 |
| 1719441000 | 9.96 | -0.02 | -0.15 | 9.96 | 9.96 | 9.92 | 41647 |
| 1719354600 | 9.975 | -0.1 | -0.94 | 10.06 | 10.07 | 9.96 | 32130 |
| 1719268200 | 10.07 | 0.06 | 0.56 | 10.03 | 10.105 | 10.03 | 70170 |
| 1719009000 | 10.0135 | 0 | 0.03 | 10.01 | 10.02 | 9.9945 | 56287 |
| 1718922600 | 10.01 | -0.01 | -0.10 | 10.07 | 10.07 | 9.98 | 62101 |
| 1718749800 | 10.02 | 0.04 | 0.40 | 10.04 | 10.04 | 9.98 | 94724 |
| 1718663400 | 9.98 | 0.05 | 0.50 | 9.93 | 9.99 | 9.905 | 25557 |
| 1718404200 | 9.93 | -0.05 | -0.45 | 9.95 | 9.98 | 9.91 | 44155 |
| 1718317800 | 9.975 | 0.03 | 0.25 | 9.95 | 9.99 | 9.91 | 86768 |
| 1718231400 | 9.95 | 0.12 | 1.22 | 10.03 | 10.1 | 9.9262 | 88132 |
| 1718145000 | 9.83 | -0.16 | -1.60 | 9.86 | 9.8699999 | 9.8293 | 63453 |
| 1718058600 | 9.9896999 | -0.02 | -0.20 | 10.02 | 10.02 | 9.91 | 73635 |
| 1717799400 | 10.01 | -0.1 | -0.94 | 10 | 10.03 | 9.98 | 28235 |
| 1717713000 | 10.105 | -0.05 | -0.44 | 10.34 | 10.34 | 10.085 | 53829 |
| 1717626600 | 10.15 | 0.01 | 0.10 | 10.22 | 10.22 | 10.08 | 32044 |
| 1717540200 | 10.14 | -0.02 | -0.20 | 10.2 | 10.2 | 10.13 | 28385 |
| 1717453800 | 10.16 | 0.03 | 0.30 | 10.15 | 10.16 | 10.11 | 36084 |
| 1717194600 | 10.13 | 0.16 | 1.60 | 10.01 | 10.13 | 10.01 | 16979 |
| 1717108200 | 9.97 | 0.18 | 1.84 | 9.85 | 9.97 | 9.85 | 25838 |
| 1717021800 | 9.7899999 | -0.13 | -1.31 | 9.83 | 9.83 | 9.7574 | 45864 |
| 1716935400 | 9.92 | -0.07 | -0.70 | 10.01 | 10.07 | 9.9098 | 56830 |
| 1716589800 | 9.99 | 0.05 | 0.50 | 10.01 | 10.01 | 9.955 | 42929 |
| 1716503400 | 9.94 | -0.21 | -2.07 | 10.16 | 10.2 | 9.93 | 81370 |
| 1716417000 | 10.15 | -0.1 | -0.98 | 10.21 | 10.25 | 10.1295 | 71479 |
| 1716330600 | 10.25 | -0.02 | -0.19 | 10.32 | 10.36 | 10.245 | 27937 |
| 1716244200 | 10.27 | -0.07 | -0.68 | 10.4 | 10.4 | 10.27 | 122491 |
| 1715985000 | 10.34 | 0.01 | 0.10 | 10.3 | 10.35 | 10.29 | 43042 |
| 1715898600 | 10.33 | -0.02 | -0.19 | 10.41 | 10.41 | 10.31 | 50333 |
| 1715812200 | 10.35 | 0.01 | 0.10 | 10.44 | 10.47 | 10.35 | 22500 |
| 1715725800 | 10.34 | 0.05 | 0.49 | 10.32 | 10.3592 | 10.2863 | 60930 |
| 1715639400 | 10.29 | 0.05 | 0.49 | 10.32 | 10.34 | 10.26 | 58483 |
| 1715380200 | 10.24 | 0.03 | 0.29 | 10.25 | 10.28 | 10.1945 | 60478 |
| 1715293800 | 10.21 | 0.09 | 0.89 | 10.07 | 10.22 | 10.07 | 37379 |
| 1715207400 | 10.12 | -0.06 | -0.59 | 10.18 | 10.18 | 10.05 | 52783 |
| 1715121000 | 10.18 | 0.01 | 0.10 | 10.21 | 10.2999 | 10.15 | 83209 |
| 1715034600 | 10.17 | 0.03 | 0.30 | 10.15 | 10.21 | 10.12 | 63671 |
| 1714775400 | 10.1399 | -0.01 | -0.10 | 10.31 | 10.31 | 10.11 | 41968 |
| 1714689000 | 10.15 | 0.13 | 1.30 | 10.13 | 10.15 | 10.02 | 31245 |
| 1714602600 | 10.02 | 0.09 | 0.91 | 9.92 | 10.165 | 9.92 | 73673 |
| 1714516200 | 9.93 | -0.13 | -1.29 | 10 | 10.03 | 9.92 | 42179 |
| 1714429800 | 10.06 | 0.11 | 1.11 | 10 | 10.09 | 10 | 38573 |
| 1714170600 | 9.95 | 0.06 | 0.61 | 10 | 10.0171 | 9.9471 | 49241 |
| 1714084200 | 9.89 | -0.11 | -1.10 | 9.94 | 9.94 | 9.82 | 15289 |
| 1713997800 | 10 | -0.02 | -0.20 | 10.02 | 10.02 | 9.93 | 24570 |
| 1713911400 | 10.02 | 0.15 | 1.52 | 9.86 | 10.04 | 9.86 | 27290 |
| 1713825000 | 9.8699999 | 0.11 | 1.13 | 9.88 | 9.88 | 9.71 | 72755 |
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
