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 | 0.4016 | 4 | 10.04 | 10.3163 | 10.03 | 697 | 10.1958045 | SP |
| 4 | 0.6816 | 6.98360655738 | 9.76 | 10.3163 | 9.47 | 3823 | 9.74776478 | SP |
| 12 | 0.1816 | 1.76998050682 | 10.26 | 10.61 | 9.47 | 2423 | 9.96788605 | SP |
| 26 | 0.4416 | 4.416 | 10 | 10.78 | 9.47 | 2376 | 10.04611333 | SP |
| 52 | 0.1616 | 1.5719844358 | 10.28 | 11.38 | 9.47 | 2679 | 10.40206589 | SP |
| 156 | -7.2584 | -41.0079096045 | 17.7 | 20.44 | 9.47 | 2820 | 13.62274159 | SP |
| 260 | -14.4384 | -58.0321543408 | 24.88 | 25 | 9.47 | 3022 | 15.34316954 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 10.2766 | 0 | 0.00 | 10.2766 | 10.2766 | 10.2766 | 0 |
| 1737588900 | 10.2766 | -0.02 | -0.17 | 10.29 | 10.3163 | 10.2766 | 763 |
| 1737502500 | 10.2944 | 0.26 | 2.64 | 10.28 | 10.2944 | 10.28 | 599 |
| 1737156900 | 10.03 | -0.01 | -0.10 | 10.04 | 10.1301 | 10.03 | 728 |
| 1737070500 | 10.0398 | 0.09 | 0.90 | 9.95 | 10.0398 | 9.95 | 3255 |
| 1736984100 | 9.95 | 0.22 | 2.26 | 10.02 | 10.02 | 9.88 | 9093 |
| 1736897700 | 9.73 | -0.11 | -1.12 | 9.855 | 9.863 | 9.73 | 3963 |
| 1736811300 | 9.84 | 0.3 | 3.14 | 9.51 | 9.84 | 9.51 | 6952 |
| 1736552100 | 9.5399999 | -0.04 | -0.43 | 9.5 | 9.5399999 | 9.47 | 2883 |
| 1736379300 | 9.5813 | -0.1 | -1.02 | 9.5603 | 9.5813 | 9.53 | 4494 |
| 1736292900 | 9.68 | 0.02 | 0.17 | 9.722 | 9.722 | 9.68 | 7825 |
| 1736206500 | 9.6637 | 0.03 | 0.35 | 9.74 | 9.7901 | 9.6637 | 655 |
| 1735947300 | 9.63 | 0.03 | 0.31 | 9.6199999 | 9.6666 | 9.6199999 | 952 |
| 1735860900 | 9.6 | -0.02 | -0.22 | 9.6649999 | 9.6649999 | 9.5901 | 1053 |
| 1735688100 | 9.6215 | 0.06 | 0.58 | 9.6199999 | 9.645 | 9.53 | 11051 |
| 1735601700 | 9.5661 | -0.2 | -2.09 | 9.58 | 9.58 | 9.5399999 | 4192 |
| 1735342500 | 9.77 | 0.01 | 0.10 | 9.76 | 9.7959 | 9.7449999 | 2711 |
| 1735256100 | 9.76 | 0.04 | 0.37 | 9.72 | 9.76 | 9.72 | 1487 |
| 1735077840 | 9.7239 | 0.06 | 0.66 | 9.69 | 9.7239 | 9.67 | 1346 |
| 1734996900 | 9.66 | -0.09 | -0.87 | 9.71 | 9.71 | 9.6199999 | 874 |
| 1734737700 | 9.7449999 | 0.13 | 1.35 | 9.65 | 9.7899999 | 9.65 | 905 |
| 1734651300 | 9.615 | -0.14 | -1.38 | 9.66 | 9.66 | 9.615 | 1825 |
| 1734564900 | 9.75 | -0.23 | -2.30 | 9.95 | 9.95 | 9.75 | 746 |
| 1734478500 | 9.98 | -0.12 | -1.19 | 10 | 10.035 | 9.98 | 1521 |
| 1734392100 | 10.1 | -0.06 | -0.59 | 10.17 | 10.17 | 10.05 | 1265 |
| 1734132900 | 10.16 | -0.16 | -1.55 | 10.24 | 10.24 | 10.16 | 1595 |
| 1734046500 | 10.32 | 0.01 | 0.07 | 10.35 | 10.35 | 10.2501 | 623 |
| 1733960100 | 10.3128 | -0.01 | -0.06 | 10.31 | 10.3801 | 10.2801 | 1269 |
| 1733873700 | 10.3193 | -0.02 | -0.20 | 10.22 | 10.3193 | 10.22 | 171 |
| 1733787300 | 10.34 | 0.04 | 0.44 | 10.34 | 10.34 | 10.34 | 414 |
| 1733528100 | 10.295 | 0.01 | 0.10 | 10.29 | 10.295 | 10.283 | 669 |
| 1733441700 | 10.285 | -0.15 | -1.44 | 10.41 | 10.5171 | 10.28 | 5423 |
| 1733355300 | 10.435 | -0.11 | -1.04 | 10.49 | 10.53 | 10.32 | 8469 |
| 1733268900 | 10.5444 | 0 | 0.04 | 10.58 | 10.58 | 10.5444 | 738 |
| 1733182500 | 10.54 | -0.01 | -0.09 | 10.6 | 10.6 | 10.45 | 646 |
| 1732917840 | 10.55 | 0.09 | 0.90 | 10.46 | 10.61 | 10.46 | 299 |
| 1732750500 | 10.4556 | 0.06 | 0.53 | 10.4 | 10.5 | 10.4 | 848 |
| 1732664100 | 10.4 | -0.06 | -0.57 | 10.45 | 10.4558 | 10.4 | 1148 |
| 1732577700 | 10.46 | 0.11 | 1.06 | 10.4162 | 10.46 | 10.4162 | 1159 |
| 1732318500 | 10.35 | 0.06 | 0.58 | 10.27 | 10.35 | 10.26 | 1842 |
| 1732232100 | 10.29 | 0.3 | 3.00 | 10.03 | 10.3 | 10.03 | 2940 |
| 1732145700 | 9.99 | -0.01 | -0.10 | 9.94 | 9.99 | 9.93 | 8042 |
| 1732059300 | 10 | 0.05 | 0.46 | 9.95 | 10 | 9.948 | 3982 |
| 1731972900 | 9.9538 | 0.07 | 0.75 | 9.9121 | 9.98 | 9.91 | 3017 |
| 1731713700 | 9.88 | -0.15 | -1.50 | 9.96 | 9.96 | 9.88 | 858 |
| 1731627300 | 10.03 | 0.12 | 1.26 | 10 | 10.03 | 9.9501 | 857 |
| 1731540900 | 9.9052 | -0.06 | -0.58 | 9.8737 | 9.93 | 9.8737 | 1399 |
| 1731454500 | 9.9625 | -0.25 | -2.46 | 10.06 | 10.08 | 9.92 | 2753 |
| 1731368100 | 10.2139 | 0.03 | 0.33 | 10.14 | 10.2139 | 10.14 | 2274 |
| 1731108900 | 10.18 | -0.24 | -2.30 | 10.27 | 10.32 | 10.15 | 1417 |
| 1731022500 | 10.42 | -0.04 | -0.38 | 10.4001 | 10.4989 | 10.39 | 2332 |
| 1730936100 | 10.46 | 0.04 | 0.35 | 10.44 | 10.49 | 10.427 | 1309 |
| 1730849700 | 10.4234 | 0.01 | 0.12 | 10.38 | 10.49 | 10.38 | 1602 |
| 1730763300 | 10.4105 | 0.1 | 0.97 | 10.39 | 10.45 | 10.39 | 532 |
| 1730500500 | 10.31 | -0.03 | -0.27 | 10.26 | 10.395 | 10.26 | 1051 |
| 1730414100 | 10.3383 | 0.01 | 0.08 | 10.29 | 10.345 | 10.29 | 2301 |
| 1730327700 | 10.33 | -0.01 | -0.05 | 10.439 | 10.439 | 10.33 | 555 |
| 1730241300 | 10.335 | -0.07 | -0.63 | 10.37 | 10.39 | 10.335 | 142 |
| 1730154900 | 10.4 | 0.12 | 1.17 | 10.41 | 10.41 | 10.4 | 324 |
| 1729895700 | 10.28 | -0.02 | -0.16 | 10.3 | 10.46 | 10.28 | 3292 |
| 1729809300 | 10.296 | 0.05 | 0.45 | 10.32 | 10.32 | 10.27 | 1361 |
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
