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 | -0.28 | -2.68972142171 | 10.41 | 10.59 | 9.95 | 42119 | 10.16793751 | CS |
| 4 | 0.36 | 3.68474923234 | 9.77 | 10.88 | 9.51 | 48337 | 10.16502831 | CS |
| 12 | 0.62 | 6.51945320715 | 9.51 | 11.0699 | 9.185 | 46225 | 10.06230478 | CS |
| 26 | -2.48 | -19.6669310071 | 12.61 | 13.9 | 9.185 | 47755 | 10.56988237 | CS |
| 52 | -1.51 | -12.9725085911 | 11.64 | 13.9 | 9.185 | 46488 | 11.1590926 | CS |
| 156 | -3.24 | -24.2333582648 | 13.37 | 20.71 | 9.185 | 57004 | 14.85935043 | CS |
| 260 | -2.78 | -21.5336948102 | 12.91 | 20.71 | 7.73 | 54281 | 13.73069328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 10.13 | 0.09 | 0.90 | 10.17 | 10.32 | 10.09 | 18067 |
| 1720218900 | 10.04 | -0.42 | -4.02 | 10.41 | 10.42 | 9.95 | 106153 |
| 1720040640 | 10.46 | -0.05 | -0.48 | 10.53 | 10.56 | 10.36 | 17439 |
| 1719959700 | 10.51 | 0.19 | 1.84 | 10.41 | 10.59 | 10.32 | 26817 |
| 1719873300 | 10.32 | 0.08 | 0.78 | 10.6 | 10.68 | 10.29 | 63606 |
| 1719614100 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1719527700 | 10.24 | 0.12 | 1.19 | 10.18 | 10.39 | 10.025 | 33769 |
| 1719441300 | 10.12 | 0.21 | 2.12 | 9.82 | 10.21 | 9.8071 | 46617 |
| 1719354900 | 9.91 | -0.09 | -0.90 | 9.99 | 10 | 9.8699999 | 23113 |
| 1719268500 | 10 | 0.08 | 0.81 | 10 | 10.11 | 9.83 | 32426 |
| 1719009300 | 9.92 | -0.05 | -0.50 | 10 | 10.17 | 9.82 | 71121 |
| 1718922900 | 9.97 | 0.1 | 1.01 | 9.82 | 10.08 | 9.7 | 33533 |
| 1718750100 | 9.8699999 | -0.17 | -1.69 | 10.07 | 10.0739 | 9.8699999 | 42232 |
| 1718663700 | 10.04 | 0.44 | 4.58 | 9.6199999 | 10.04 | 9.6 | 35691 |
| 1718404500 | 9.6 | -0.14 | -1.44 | 9.67 | 9.78 | 9.51 | 38389 |
| 1718318100 | 9.74 | -0.2 | -2.01 | 9.96 | 10.09 | 9.7 | 22674 |
| 1718231700 | 9.94 | -0.03 | -0.30 | 10.18 | 10.33 | 9.8699999 | 40784 |
| 1718145300 | 9.97 | 0.16 | 1.63 | 9.77 | 9.98 | 9.67 | 29349 |
| 1718058900 | 9.81 | 0.08 | 0.82 | 9.73 | 9.88 | 9.56 | 44484 |
| 1717799700 | 9.73 | -0.16 | -1.62 | 9.9 | 9.91 | 9.6199999 | 39665 |
| 1717713300 | 9.89 | 0.02 | 0.20 | 9.85 | 10.03 | 9.74 | 33420 |
| 1717626900 | 9.8699999 | 0.16 | 1.65 | 9.72 | 9.93 | 9.6855 | 27181 |
| 1717540500 | 9.71 | -0.16 | -1.62 | 9.86 | 9.86 | 9.6199999 | 47199 |
| 1717454100 | 9.8699999 | -0.13 | -1.30 | 10.16 | 10.16 | 9.841 | 36264 |
| 1717194900 | 10 | -0.03 | -0.30 | 10.16 | 10.16 | 9.91 | 29131 |
| 1717108500 | 10.03 | 0.14 | 1.42 | 9.99 | 10.16 | 9.865 | 48211 |
| 1717022100 | 9.89 | -0.27 | -2.66 | 10.01 | 10.01 | 9.82 | 26400 |
| 1716935700 | 10.16 | -0.08 | -0.78 | 10.26 | 10.32 | 10.03 | 22470 |
| 1716590100 | 10.24 | 0.09 | 0.89 | 10.33 | 10.33 | 10.0601 | 19475 |
| 1716503700 | 10.15 | -0.44 | -4.15 | 10.7 | 10.7 | 10.07 | 39959 |
| 1716417300 | 10.59 | 0.08 | 0.76 | 10.5 | 10.61 | 10.39 | 50127 |
| 1716330900 | 10.51 | 0.11 | 1.06 | 10.4 | 10.67 | 10.2797 | 34944 |
| 1716244500 | 10.4 | -0.42 | -3.88 | 10.78 | 10.81 | 10.4 | 29670 |
| 1715985300 | 10.82 | -0.04 | -0.37 | 10.94 | 11.0699 | 10.78 | 35534 |
| 1715898900 | 10.86 | 0.39 | 3.72 | 10.46 | 11.03 | 10.46 | 74921 |
| 1715812500 | 10.47 | 0.23 | 2.25 | 10.39 | 10.48 | 10.31 | 32736 |
| 1715726100 | 10.24 | 0.15 | 1.49 | 10.13 | 10.29 | 10.13 | 24447 |
| 1715639700 | 10.09 | -0.42 | -4.00 | 10.61 | 10.64 | 10.09 | 71574 |
| 1715380500 | 10.51 | -0.14 | -1.31 | 10.71 | 10.7399 | 10.43 | 24157 |
| 1715294100 | 10.65 | 0.1 | 0.95 | 10.59 | 10.65 | 10.475 | 25924 |
| 1715207700 | 10.55 | 0.16 | 1.54 | 10.3 | 10.58 | 10.275 | 17550 |
| 1715121300 | 10.39 | -0.16 | -1.52 | 10.54 | 10.73 | 10.37 | 70450 |
| 1715034900 | 10.55 | 0.73 | 7.43 | 9.9 | 10.63 | 9.88 | 162148 |
| 1714775700 | 9.82 | 0.13 | 1.34 | 9.8 | 9.89 | 9.6542999 | 44945 |
| 1714689300 | 9.69 | -0.04 | -0.41 | 9.58 | 9.7 | 9.5101 | 77922 |
| 1714602900 | 9.73 | 0.31 | 3.29 | 9.57 | 9.8 | 9.5 | 59312 |
| 1714516500 | 9.42 | -0.13 | -1.36 | 9.52 | 9.52 | 9.26 | 64836 |
| 1714430100 | 9.55 | 0.09 | 0.95 | 9.5 | 9.6 | 9.42 | 52330 |
| 1714170900 | 9.46 | 0.02 | 0.21 | 9.5 | 9.59 | 9.3 | 38349 |
| 1714084500 | 9.44 | -0.31 | -3.18 | 9.26 | 9.6649999 | 9.26 | 67598 |
| 1713998100 | 9.75 | 0.14 | 1.46 | 9.55 | 9.75 | 9.38 | 40525 |
| 1713911700 | 9.61 | -0.01 | -0.10 | 9.56 | 9.92 | 9.46 | 57782 |
| 1713825300 | 9.6199999 | -0.35 | -3.51 | 9.99 | 10 | 9.61 | 50117 |
| 1713566100 | 9.97 | 0.45 | 4.73 | 9.43 | 9.97 | 9.3401 | 36002 |
| 1713479700 | 9.52 | 0.21 | 2.26 | 9.35 | 9.65 | 9.3 | 41712 |
| 1713393300 | 9.31 | -0.25 | -2.62 | 9.52 | 9.74 | 9.185 | 54276 |
| 1713306900 | 9.56 | -0.07 | -0.73 | 9.68 | 9.7 | 9.5 | 39450 |
| 1713220500 | 9.63 | -0.15 | -1.53 | 9.8699999 | 9.88 | 9.5 | 57683 |
| 1712961300 | 9.78 | -0.13 | -1.31 | 9.8699999 | 9.95 | 9.76 | 40015 |
| 1712874900 | 9.91 | 0.31 | 3.23 | 9.68 | 9.95 | 9.55 | 62705 |
| 1712788500 | 9.6 | -0.45 | -4.48 | 9.95 | 9.97 | 9.45 | 83097 |
| 1712702100 | 10.05 | 0.08 | 0.80 | 10.06 | 10.21 | 10 | 29828 |
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
