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 | -0.35 | -3.29877474081 | 10.61 | 10.68 | 10.26 | 156017 | 10.4803977 | CS |
| 4 | -1.55 | -13.1244707875 | 11.81 | 11.84 | 10.26 | 205040 | 10.78350217 | CS |
| 12 | -1.23 | -10.7049608355 | 11.49 | 12.9599 | 10.26 | 237731 | 11.45441917 | CS |
| 26 | 0.35 | 3.53178607467 | 9.91 | 12.9599 | 9.88 | 217401 | 11.35712411 | CS |
| 52 | 0.47 | 4.80081716037 | 9.79 | 12.9599 | 9.37 | 244155 | 10.95267672 | CS |
| 156 | -2.42 | -19.0851735016 | 12.68 | 14.04 | 7.26 | 252798 | 10.50469619 | CS |
| 260 | -1.76 | -14.6422628952 | 12.02 | 15.11 | 5.22 | 271414 | 10.67830773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 10.26 | -0.25 | -2.38 | 10.3 | 10.38 | 10.08 | 190453 |
| 1736466000 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1736379600 | 10.51 | 0.09 | 0.86 | 10.44 | 10.52 | 10.37 | 149994 |
| 1736293200 | 10.42 | -0.01 | -0.10 | 10.51 | 10.6 | 10.38 | 195282 |
| 1736206800 | 10.43 | -0.19 | -1.79 | 10.655 | 10.68 | 10.42 | 160935 |
| 1735947600 | 10.62 | 0.05 | 0.47 | 10.5486 | 10.63 | 10.48 | 109832 |
| 1735861200 | 10.57 | -0.11 | -1.03 | 10.85 | 10.91 | 10.56 | 223022 |
| 1735688400 | 10.68 | 0.11 | 1.04 | 10.6 | 10.759 | 10.6 | 141742 |
| 1735602000 | 10.57 | -0.07 | -0.66 | 10.55 | 10.7 | 10.48 | 123764 |
| 1735342800 | 10.64 | -0.24 | -2.21 | 10.815 | 10.85 | 10.56 | 166909 |
| 1735256400 | 10.88 | 0.17 | 1.59 | 10.63 | 10.9093 | 10.58 | 163203 |
| 1735077840 | 10.71 | 0.2 | 1.90 | 10.5 | 10.73 | 10.43 | 111297 |
| 1734997200 | 10.51 | -0.04 | -0.38 | 10.49 | 10.54 | 10.39 | 229610 |
| 1734738000 | 10.55 | -0.18 | -1.68 | 10.635 | 10.84 | 10.47 | 368573 |
| 1734651600 | 10.73 | -0.09 | -0.83 | 11 | 11.0175 | 10.69 | 272785 |
| 1734565200 | 10.82 | -0.53 | -4.67 | 11.36 | 11.48 | 10.71 | 281860 |
| 1734478800 | 11.35 | -0.06 | -0.53 | 11.35 | 11.464 | 11.31 | 229009 |
| 1734392400 | 11.41 | -0.36 | -3.06 | 11.735 | 11.735 | 11.3748 | 230784 |
| 1734133200 | 11.77 | -0.05 | -0.42 | 11.8 | 11.84 | 11.68 | 185891 |
| 1734046800 | 11.82 | -0.18 | -1.50 | 12.05 | 12.06 | 11.81 | 301715 |
| 1733960400 | 12 | 0.05 | 0.42 | 11.96 | 12.1 | 11.7914 | 319729 |
| 1733874000 | 11.95 | 0.04 | 0.34 | 11.9 | 12.07 | 11.79 | 260417 |
| 1733787600 | 11.91 | -0.44 | -3.56 | 12.5 | 12.52 | 11.86 | 413297 |
| 1733528400 | 12.35 | 0.3 | 2.49 | 12.1 | 12.9599 | 12.03 | 935602 |
| 1733442000 | 12.05 | -0.04 | -0.33 | 12.02 | 12.2 | 11.94 | 258993 |
| 1733355600 | 12.09 | 0.35 | 2.98 | 11.68 | 12.14 | 11.63 | 399017 |
| 1733269200 | 11.74 | -0.01 | -0.09 | 11.8 | 11.84 | 11.62 | 454217 |
| 1733182800 | 11.75 | 0.19 | 1.64 | 11.565 | 11.845 | 11.52 | 377696 |
| 1732917840 | 11.56 | -0.04 | -0.34 | 11.68 | 11.73 | 11.55 | 105855 |
| 1732750800 | 11.6 | -0.18 | -1.53 | 11.78 | 11.83 | 11.48 | 293250 |
| 1732664400 | 11.78 | 0.07 | 0.60 | 11.705 | 11.87 | 11.63 | 380653 |
| 1732578000 | 11.71 | 0.07 | 0.60 | 11.78 | 11.9 | 11.67 | 372939 |
| 1732318800 | 11.64 | 0.13 | 1.13 | 11.58 | 11.745 | 11.53 | 121413 |
| 1732232400 | 11.51 | 0.11 | 0.96 | 11.475 | 11.54 | 11.39 | 113755 |
| 1732146000 | 11.4 | -0.02 | -0.18 | 11.42 | 11.42 | 11.325 | 108525 |
| 1732059600 | 11.42 | -0.04 | -0.35 | 11.36 | 11.46 | 11.275 | 120008 |
| 1731973200 | 11.46 | -0.09 | -0.78 | 11.6 | 11.625 | 11.385 | 167772 |
| 1731714000 | 11.55 | -0.22 | -1.87 | 11.8 | 11.8 | 11.48 | 177887 |
| 1731627600 | 11.77 | -0.29 | -2.40 | 12.08 | 12.12 | 11.72 | 139082 |
| 1731541200 | 12.06 | -0.01 | -0.08 | 12.17 | 12.2 | 12.02 | 165436 |
| 1731454800 | 12.07 | -0.07 | -0.58 | 12.12 | 12.21 | 11.99 | 170753 |
| 1731368400 | 12.14 | 0.29 | 2.45 | 11.98 | 12.255 | 11.88 | 203344 |
| 1731109200 | 11.85 | 0.35 | 3.04 | 11.47 | 11.94 | 11.44 | 345898 |
| 1731022800 | 11.5 | -0.02 | -0.17 | 11.54 | 11.7 | 11.405 | 367537 |
| 1730936400 | 11.52 | 0.44 | 3.97 | 11.35 | 11.59 | 11.28 | 566005 |
| 1730850000 | 11.08 | 0.05 | 0.45 | 11.035 | 11.22 | 10.95 | 395906 |
| 1730763600 | 11.03 | 0.01 | 0.09 | 10.96 | 11.18 | 10.96 | 202063 |
| 1730500800 | 11.02 | -0.02 | -0.18 | 11.08 | 11.09 | 10.885 | 165224 |
| 1730414400 | 11.04 | -0.31 | -2.73 | 11.36 | 11.57 | 11.03 | 211723 |
| 1730328000 | 11.35 | -0.12 | -1.05 | 11.47 | 11.54 | 11.34 | 116003 |
| 1730241600 | 11.47 | 0.11 | 0.97 | 11.34 | 11.5 | 11.285 | 104376 |
| 1730155200 | 11.36 | 0.16 | 1.43 | 11.3 | 11.43 | 11.3 | 129959 |
| 1729896000 | 11.2 | 0.06 | 0.54 | 11.24 | 11.34 | 11.145 | 137768 |
| 1729809600 | 11.14 | -0.04 | -0.36 | 11.23 | 11.24 | 11.12 | 113744 |
| 1729723200 | 11.18 | 0.15 | 1.36 | 10.93 | 11.21 | 10.93 | 148111 |
| 1729636800 | 11.03 | -0.03 | -0.27 | 11.05 | 11.05 | 10.91 | 119720 |
| 1729550400 | 11.06 | -0.26 | -2.30 | 11.36 | 11.37 | 11.05 | 156340 |
| 1729291200 | 11.32 | -0.15 | -1.31 | 11.49 | 11.5 | 11.3 | 127051 |
| 1729204800 | 11.47 | -0.1 | -0.86 | 11.56 | 11.585 | 11.44 | 136337 |
| 1729118400 | 11.57 | -0.02 | -0.17 | 11.58 | 11.69 | 11.52 | 124610 |
| 1729032000 | 11.59 | 0.05 | 0.43 | 11.57 | 11.69 | 11.5 | 163017 |
| 1728945600 | 11.54 | 0.08 | 0.70 | 11.41 | 11.545 | 11.37 | 98010 |
| 1728686400 | 11.46 | 0.13 | 1.15 | 11.3 | 11.5 | 11.3 | 84391 |
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
