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 | -0.9575 | -8.26499784204 | 11.585 | 11.5869 | 10.57 | 8425053 | 10.80979481 | CS |
| 4 | -0.4975 | -4.47191011236 | 11.125 | 11.685 | 10.57 | 11069005 | 11.00073404 | CS |
| 12 | -0.1075 | -1.00139729856 | 10.735 | 11.685 | 10.24 | 8641882 | 10.87933627 | CS |
| 26 | 1.0175 | 10.5879292404 | 9.61 | 12.13 | 9.59 | 10207994 | 10.84847124 | CS |
| 52 | -5.4125 | -33.743765586 | 16.04 | 16.28 | 9.54 | 14570590 | 11.87913121 | CS |
| 156 | -18.8825 | -63.986784141 | 29.51 | 39.21 | 9.54 | 12969039 | 17.01679446 | CS |
| 260 | -18.8825 | -63.986784141 | 29.51 | 39.21 | 9.54 | 12969039 | 17.01679446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 10.66 | 0.08 | 0.76 | 10.59 | 10.88 | 10.48 | 18990698 |
| 1734651300 | 10.58 | -0.1 | -0.94 | 10.72 | 10.82 | 10.57 | 9062982 |
| 1734564900 | 10.68 | -0.13 | -1.20 | 10.85 | 11.05 | 10.64 | 12314078 |
| 1734478500 | 10.81 | -0.17 | -1.55 | 10.91 | 10.955 | 10.785 | 7242362 |
| 1734392100 | 10.98 | -0.24 | -2.14 | 11.18 | 11.24 | 10.96 | 8273560 |
| 1734132900 | 11.22 | -0.41 | -3.53 | 11.64 | 11.65 | 11.2 | 5618259 |
| 1734046500 | 11.63 | 0.44 | 3.93 | 11.27 | 11.685 | 11.14 | 11272139 |
| 1733960100 | 11.19 | -0.01 | -0.09 | 11.18 | 11.28 | 11.06 | 9912920 |
| 1733873700 | 11.2 | 0.03 | 0.27 | 11.09 | 11.28 | 11.02 | 8988419 |
| 1733787300 | 11.17 | 0.18 | 1.64 | 11.03 | 11.22 | 10.93 | 11062433 |
| 1733528100 | 10.99 | 0.18 | 1.67 | 10.85 | 10.99 | 10.68 | 7609158 |
| 1733441700 | 10.81 | -0.21 | -1.91 | 11.01 | 11.08 | 10.77 | 7048962 |
| 1733355300 | 11.02 | 0.1 | 0.92 | 10.84 | 11.1 | 10.84 | 8061701 |
| 1733268900 | 10.92 | -0.06 | -0.55 | 10.87 | 10.99 | 10.79 | 5923438 |
| 1733182500 | 10.98 | 0.13 | 1.20 | 10.88 | 10.99 | 10.75 | 6260092 |
| 1732917840 | 10.85 | 0.08 | 0.74 | 10.79 | 10.92 | 10.76 | 3651820 |
| 1732750500 | 10.77 | 0.13 | 1.22 | 10.61 | 10.87 | 10.578 | 11264671 |
| 1732664100 | 10.64 | -0.48 | -4.32 | 11.11 | 11.19 | 10.6 | 13045358 |
| 1732577700 | 11.12 | 0.24 | 2.21 | 10.8 | 11.25 | 10.78 | 54910507 |
| 1732318500 | 10.88 | -0.21 | -1.89 | 11.1 | 11.19 | 10.85 | 11241805 |
| 1732232100 | 11.09 | 0.51 | 4.82 | 10.53 | 11.12 | 10.53 | 11218529 |
| 1732145700 | 10.58 | 0.25 | 2.42 | 10.35 | 10.595 | 10.285 | 8702402 |
| 1732059300 | 10.33 | -0.28 | -2.64 | 10.54 | 10.55 | 10.27 | 16228571 |
| 1731972900 | 10.61 | -0.23 | -2.12 | 10.78 | 10.91 | 10.56 | 12238899 |
| 1731713700 | 10.84 | -0.51 | -4.49 | 11.24 | 11.38 | 10.8 | 14795412 |
| 1731627300 | 11.35 | 0.19 | 1.70 | 11.24 | 11.38 | 11.095 | 9291343 |
| 1731540900 | 11.16 | -0.29 | -2.53 | 11.5 | 11.51 | 11.14 | 12007343 |
| 1731454500 | 11.45 | -0.1 | -0.87 | 11.4 | 11.52 | 11.235 | 10026795 |
| 1731368100 | 11.55 | 0.48 | 4.34 | 11.15 | 11.59 | 11.1 | 14093188 |
| 1731108900 | 11.07 | -0.46 | -3.99 | 11.51 | 11.54 | 10.87 | 15680198 |
| 1731022500 | 11.53 | 0.15 | 1.32 | 11.37 | 11.55 | 11.27 | 10610130 |
| 1730936100 | 11.38 | 0.29 | 2.61 | 11.22 | 11.45 | 11.17 | 12320035 |
| 1730849700 | 11.09 | 0.22 | 2.02 | 10.89 | 11.14 | 10.83 | 6893209 |
| 1730763300 | 10.87 | -0.11 | -1.00 | 11 | 11.045 | 10.835 | 4802756 |
| 1730500500 | 10.98 | 0.04 | 0.37 | 10.91 | 11 | 10.72 | 6577116 |
| 1730414100 | 10.94 | 0.28 | 2.63 | 10.75 | 10.98 | 10.71 | 8530966 |
| 1730327700 | 10.66 | 0.19 | 1.81 | 10.4 | 10.67 | 10.39 | 5230229 |
| 1730241300 | 10.47 | 0.04 | 0.38 | 10.39 | 10.5299 | 10.365 | 3970046 |
| 1730154900 | 10.43 | 0.16 | 1.56 | 10.34 | 10.5 | 10.29 | 5253863 |
| 1729895700 | 10.27 | -0.03 | -0.29 | 10.32 | 10.453 | 10.25 | 5680559 |
| 1729809300 | 10.3 | -0.01 | -0.10 | 10.31 | 10.34 | 10.24 | 3632188 |
| 1729722900 | 10.31 | 0.04 | 0.39 | 10.26 | 10.36 | 10.22 | 4889352 |
| 1729636500 | 10.27 | -0.04 | -0.39 | 10.3 | 10.375 | 10.27 | 5927751 |
| 1729550100 | 10.31 | -0.14 | -1.34 | 10.46 | 10.48 | 10.31 | 5212278 |
| 1729290900 | 10.45 | 0.12 | 1.16 | 10.45 | 10.52 | 10.41 | 4590276 |
| 1729204500 | 10.33 | -0.19 | -1.81 | 10.52 | 10.52 | 10.28 | 9023249 |
| 1729118100 | 10.52 | 0.02 | 0.19 | 10.48 | 10.6 | 10.48 | 4658599 |
| 1729031700 | 10.5 | 0.13 | 1.25 | 10.37 | 10.51 | 10.35 | 6690367 |
| 1728945300 | 10.37 | 0.02 | 0.19 | 10.35 | 10.43 | 10.3339 | 3348893 |
| 1728686100 | 10.35 | 0.01 | 0.10 | 10.3 | 10.45 | 10.3 | 4380473 |
| 1728599700 | 10.34 | -0.21 | -1.99 | 10.51 | 10.545 | 10.32 | 4971522 |
| 1728513300 | 10.55 | 0.05 | 0.48 | 10.47 | 10.59 | 10.4499 | 6750203 |
| 1728426900 | 10.5 | -0.01 | -0.10 | 10.5 | 10.52 | 10.42 | 4108623 |
| 1728340500 | 10.51 | -0.01 | -0.10 | 10.51 | 10.55 | 10.41 | 4937270 |
| 1728081300 | 10.52 | 0.07 | 0.67 | 10.51 | 10.56 | 10.39 | 5152068 |
| 1727994900 | 10.45 | 0.02 | 0.19 | 10.39 | 10.53 | 10.27 | 6605048 |
| 1727908500 | 10.43 | -0.17 | -1.60 | 10.6 | 10.63 | 10.425 | 5170893 |
| 1727822100 | 10.6 | -0.02 | -0.19 | 10.59 | 10.74 | 10.5459 | 5952681 |
| 1727735700 | 10.62 | -0.17 | -1.58 | 10.7 | 10.76 | 10.55 | 7416195 |
| 1727476500 | 10.79 | 0.13 | 1.22 | 10.735 | 10.9 | 10.62 | 5257377 |
| 1727390100 | 10.66 | 0.11 | 1.04 | 10.62 | 10.67 | 10.51 | 4397070 |
| 1727303700 | 10.55 | 0 | 0.00 | 10.53 | 10.56 | 10.4101 | 4939140 |
| 1727217300 | 10.55 | 0.17 | 1.64 | 10.42 | 10.55 | 10.34 | 4742345 |
| 1727130900 | 10.38 | 0.01 | 0.10 | 10.37 | 10.42 | 10.285 | 5901901 |
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
