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 | -0.05 | -0.497512437811 | 10.05 | 10.43 | 9.93 | 6385 | 10.15548783 | CS |
| 4 | -1 | -9.09090909091 | 11 | 11.44 | 9.93 | 2739 | 10.38423757 | CS |
| 12 | -0.93 | -8.50869167429 | 10.93 | 17.76 | 9.93 | 4567 | 12.94133427 | CS |
| 26 | -1.8 | -15.2542372881 | 11.8 | 17.76 | 9.75 | 7023 | 12.50156181 | CS |
| 52 | -3.84 | -27.7456647399 | 13.84 | 17.76 | 9.75 | 5021 | 12.71198181 | CS |
| 156 | -8.25 | -45.2054794521 | 18.25 | 22.45 | 9.75 | 5991 | 16.61086196 | CS |
| 260 | 1.5 | 17.6470588235 | 8.5 | 24.66 | 7.19 | 10718 | 16.61573642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 10 | -0.35 | -3.38 | 9.9974 | 10 | 9.9974 | 1227 |
| 1742250900 | 10.35 | 0.25 | 2.48 | 10 | 10.35 | 10 | 1670 |
| 1741991700 | 10.1 | 0.11 | 1.10 | 10.11 | 10.38 | 10 | 3506 |
| 1741905300 | 9.99 | -0.18 | -1.77 | 10.15 | 10.43 | 9.99 | 1377 |
| 1741818900 | 10.17 | 0.17 | 1.70 | 10.1 | 10.2 | 10.1 | 23688 |
| 1741732500 | 10 | -0.11 | -1.09 | 10.34 | 10.34 | 9.93 | 1202 |
| 1741646100 | 10.11 | -0.45 | -4.26 | 10.32 | 10.54 | 10.11 | 2360 |
| 1741390500 | 10.56 | -0.1 | -0.94 | 10.56 | 10.56 | 10.5 | 645 |
| 1741304100 | 10.66 | 0.04 | 0.38 | 10.585 | 10.66 | 10.33 | 1668 |
| 1741217700 | 10.62 | 0.35 | 3.41 | 10.38 | 10.62 | 10.3194 | 936 |
| 1741131300 | 10.27 | -0.55 | -5.08 | 10.35 | 10.5527 | 10.252 | 2367 |
| 1741044900 | 10.82 | -0.03 | -0.28 | 10.82 | 10.82 | 10.78 | 733 |
| 1740785700 | 10.85 | 0 | 0.00 | 10.82 | 10.86 | 10.5183 | 1190 |
| 1740699300 | 10.85 | -0.14 | -1.27 | 10.95 | 11.09 | 10.85 | 509 |
| 1740612900 | 10.99 | 0.01 | 0.09 | 10.98 | 10.99 | 10.83 | 1631 |
| 1740526500 | 10.98 | 0.09 | 0.83 | 10.75 | 11.1207 | 10.5668 | 1193 |
| 1740440100 | 10.89 | -0.47 | -4.14 | 11.08 | 11.35 | 10.8 | 4626 |
| 1740180900 | 11.36 | 0.23 | 2.07 | 11.2 | 11.36 | 11.2 | 798 |
| 1740094500 | 11.13 | 0 | 0.00 | 10.83 | 11.13 | 10.83 | 399 |
| 1740008100 | 11.13 | -0.02 | -0.18 | 11 | 11.2622 | 11 | 1594 |
| 1739921700 | 11.15 | -0.14 | -1.24 | 11.1564 | 11.29 | 11.15 | 1620 |
| 1739576100 | 11.29 | 0.17 | 1.53 | 11.1 | 11.29 | 11.1 | 1966 |
| 1739489700 | 11.12 | -1.02 | -8.40 | 12.08 | 12.2989 | 10.6 | 24400 |
| 1739403300 | 12.14 | -0.39 | -3.11 | 12.38 | 12.38 | 12.08 | 3686 |
| 1739316900 | 12.53 | -0.16 | -1.22 | 12.7 | 13.14 | 12.53 | 1320 |
| 1739230500 | 12.685 | 0.29 | 2.30 | 12.31 | 12.685 | 12.31 | 1773 |
| 1738971300 | 12.4 | -0.6 | -4.62 | 12.65 | 12.65 | 12.4 | 3111 |
| 1738884900 | 13 | 0.17 | 1.33 | 12.82 | 13.358 | 12.75 | 2971 |
| 1738798500 | 12.83 | 0.34 | 2.72 | 12.45 | 13.15 | 12.26 | 1348 |
| 1738712100 | 12.49 | 0.22 | 1.79 | 12.99 | 12.99 | 12.45 | 2677 |
| 1738625700 | 12.27 | -1.04 | -7.81 | 12.98 | 13.1075 | 12 | 6848 |
| 1738366500 | 13.31 | -0.22 | -1.63 | 13.2 | 13.86 | 13 | 10877 |
| 1738280100 | 13.53 | 0.07 | 0.52 | 13.04 | 13.55 | 13.04 | 5154 |
| 1738193700 | 13.46 | 0.31 | 2.36 | 13.365 | 13.772 | 13.365 | 3100 |
| 1738107300 | 13.1492 | -0.33 | -2.42 | 13.2 | 13.5 | 12.99 | 4557 |
| 1738020900 | 13.475 | -0.28 | -2.00 | 13.31 | 13.475 | 13.0275 | 1359 |
| 1737761700 | 13.75 | 0.15 | 1.10 | 13.6 | 14.025 | 13.6 | 3276 |
| 1737675300 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1737588900 | 13.6 | -0.26 | -1.88 | 13.55 | 14.0475 | 13.55 | 2313 |
| 1737502500 | 13.86 | -0.05 | -0.36 | 13.72 | 14.425 | 13.72 | 3584 |
| 1737156900 | 13.91 | -0.39 | -2.73 | 14.1 | 14.1 | 13.25 | 2944 |
| 1737070500 | 14.3 | 0.4 | 2.88 | 14.6 | 14.6 | 13.9 | 2762 |
| 1736984100 | 13.9 | -0.17 | -1.21 | 13.9 | 14 | 13.9 | 1091 |
| 1736897700 | 14.07 | -0.08 | -0.57 | 14.32 | 14.4001 | 13.935 | 976 |
| 1736811300 | 14.15 | -0.84 | -5.60 | 14.53 | 14.53 | 14.11 | 2444 |
| 1736552100 | 14.99 | 0.66 | 4.61 | 14.33 | 15 | 13.995 | 1477 |
| 1736379300 | 14.33 | -1.23 | -7.90 | 14.97 | 15.22 | 14.33 | 794 |
| 1736292900 | 15.56 | -0.65 | -4.01 | 16 | 17.76 | 15.05 | 21874 |
| 1736206500 | 16.21 | 1.48 | 10.03 | 15.12 | 16.559999 | 15.12 | 26474 |
| 1735947300 | 14.733 | 1.97 | 15.46 | 13.72 | 15.15 | 13.72 | 24516 |
| 1735860900 | 12.76 | 1.76 | 16.00 | 10.99 | 12.9543 | 10.7968 | 7848 |
| 1735688100 | 11 | -0.19 | -1.72 | 10.97 | 11 | 10.01 | 2993 |
| 1735601700 | 11.1925 | -0.3 | -2.59 | 11.17 | 11.45 | 11.17 | 594 |
| 1735342500 | 11.4906 | 0.48 | 4.37 | 11 | 11.945 | 10.77 | 1717 |
| 1735256100 | 11.01 | 0.15 | 1.38 | 10.93 | 11.68 | 10.4 | 4703 |
| 1735077840 | 10.86 | -0.02 | -0.18 | 10.82 | 11 | 10.82 | 769 |
| 1734996900 | 10.88 | -0.41 | -3.63 | 10.8 | 10.88 | 10.28 | 9647 |
| 1734737700 | 11.29 | 0.19 | 1.76 | 11.828 | 11.96 | 11.03 | 1924 |
| 1734651300 | 11.095 | 0.36 | 3.31 | 10.67 | 11.34 | 10.67 | 1778 |
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
