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 | -1.19 | -9.51239008793 | 12.51 | 13.3 | 11.01 | 80814 | 12.33456399 | CS |
| 4 | 0.04 | 0.354609929078 | 11.28 | 13.3 | 11.01 | 22285 | 12.24220833 | CS |
| 12 | 0.12 | 1.07142857143 | 11.2 | 13.3 | 11.01 | 9880 | 11.97500938 | CS |
| 26 | 0.33 | 3.00272975432 | 10.99 | 13.3 | 10.95 | 12090 | 11.42459905 | CS |
| 52 | 0.66 | 6.191369606 | 10.66 | 13.3 | 10.65 | 8752 | 11.23134697 | CS |
| 156 | -4.68 | -29.25 | 16 | 16 | 9.69 | 55281 | 10.52534251 | CS |
| 260 | -4.68 | -29.25 | 16 | 16 | 9.69 | 55281 | 10.52534251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 11.32 | 0.02 | 0.18 | 11.11 | 11.75 | 11.11 | 7531 |
| 1734651300 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.25 | 2585 |
| 1734564900 | 11.3 | 0.08 | 0.71 | 11.21 | 11.3 | 11.01 | 11324 |
| 1734478500 | 11.22 | -0.13 | -1.15 | 11.35 | 11.35 | 11.21 | 10889 |
| 1734392100 | 11.35 | -1.12 | -8.98 | 11.52 | 11.5274 | 11.35 | 21385 |
| 1734132900 | 12.47 | 0.68 | 5.77 | 12.37 | 13.3 | 11.51 | 356956 |
| 1734046500 | 11.79 | 0.46 | 4.06 | 11.4999 | 12.65 | 11.4999 | 3570 |
| 1733960100 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1733873700 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 1 |
| 1733787300 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 3 |
| 1733528100 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 50 |
| 1733441700 | 11.33 | 0.01 | 0.09 | 11.28 | 11.33 | 11.28 | 6691 |
| 1733355300 | 11.32 | 0.02 | 0.18 | 11.31 | 11.32 | 11.31 | 5674 |
| 1733268900 | 11.3 | 0 | 0.00 | 11.27 | 11.3 | 11.27 | 311 |
| 1733182500 | 11.3 | 0 | 0.00 | 11.31 | 11.31 | 11.3 | 5 |
| 1732917840 | 11.3 | 0 | 0.00 | 11.27 | 11.3 | 11.27 | 8050 |
| 1732750500 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1732664100 | 11.3 | 0.01 | 0.09 | 11.3 | 11.3 | 11.3 | 396 |
| 1732577700 | 11.29 | 0 | 0.00 | 11.27 | 11.29 | 11.27 | 82 |
| 1732318500 | 11.29 | 0.02 | 0.18 | 11.28 | 11.29 | 11.28 | 8392 |
| 1732232100 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 1 |
| 1732145700 | 11.27 | 0.02 | 0.18 | 11.28 | 11.28 | 11.27 | 825 |
| 1732059300 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1731972900 | 11.25 | 0 | 0.00 | 11.27 | 11.27 | 11.25 | 1 |
| 1731713700 | 11.25 | -0.02 | -0.18 | 11.25 | 11.25 | 11.25 | 679 |
| 1731627300 | 11.27 | 0.01 | 0.09 | 11.23 | 11.27 | 11.23 | 3161 |
| 1731540900 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 1 |
| 1731454500 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1731368100 | 11.26 | 0.01 | 0.09 | 11.26 | 11.26 | 11.26 | 697 |
| 1731108900 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1731022500 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 1 |
| 1730936100 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1730849700 | 11.25 | 0.04 | 0.36 | 11.25 | 11.25 | 11.25 | 231 |
| 1730763300 | 11.21 | 0 | 0.00 | 11.23 | 11.23 | 11.21 | 51 |
| 1730500500 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 49 |
| 1730414100 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1730327700 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1730241300 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1730154900 | 11.21 | 0.02 | 0.18 | 11.21 | 11.21 | 11.21 | 262 |
| 1729895700 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1729809300 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1729722900 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1729636500 | 11.19 | 0.01 | 0.09 | 11.19 | 11.19 | 11.19 | 641 |
| 1729550100 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1729290900 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1729204500 | 11.18 | -0.01 | -0.09 | 11.18 | 11.18 | 11.18 | 595 |
| 1729118100 | 11.19 | 0.01 | 0.09 | 11.18 | 11.19 | 11.18 | 207 |
| 1729031700 | 11.1801 | -0.06 | -0.53 | 11.18 | 11.1801 | 11.18 | 201 |
| 1728945300 | 11.24 | 0.06 | 0.54 | 11.24 | 11.24 | 11.24 | 100 |
| 1728686100 | 11.18 | 0.02 | 0.18 | 11.18 | 11.18 | 11.18 | 3134 |
| 1728599700 | 11.16 | -0.09 | -0.80 | 11.18 | 11.18 | 11.16 | 127377 |
| 1728513300 | 11.25 | 0.08 | 0.72 | 11.24 | 11.25 | 11.17 | 674 |
| 1728426900 | 11.17 | 0.01 | 0.09 | 11.17 | 11.17 | 11.17 | 111 |
| 1728340500 | 11.16 | 0 | 0.00 | 11.17 | 11.17 | 11.16 | 78 |
| 1728081300 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1727994900 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1727908500 | 11.16 | 0 | 0.00 | 11.17 | 11.17 | 11.16 | 47 |
| 1727822100 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1727735520 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 89 |
| 1727476500 | 11.16 | 0 | 0.00 | 11.2 | 11.2882 | 11.16 | 7551 |
| 1727390100 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1727303700 | 11.16 | 0.01 | 0.09 | 11.18 | 11.19 | 11.14 | 256565 |
| 1727217300 | 11.15 | 0 | 0.00 | 11.15 | 11.37 | 11.14 | 2719 |
| 1727130900 | 11.15 | 0 | 0.00 | 11.16 | 11.16 | 11.15 | 0 |
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
