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 | -0.01 | -0.098231827112 | 10.18 | 10.27 | 10.12 | 148581 | 10.21564367 | CS |
| 4 | 0.02 | 0.197044334975 | 10.15 | 10.4247 | 10 | 116244 | 10.19360482 | CS |
| 12 | 0.06 | 0.593471810089 | 10.11 | 10.68 | 9.96 | 94791 | 10.32498623 | CS |
| 26 | 0.62 | 6.49214659686 | 9.55 | 10.68 | 9.1 | 81448 | 10.14010454 | CS |
| 52 | 0.95 | 10.3036876356 | 9.22 | 10.68 | 9.09 | 69966 | 9.83439793 | CS |
| 156 | -1.73 | -14.5378151261 | 11.9 | 12.34 | 8.1974 | 58932 | 9.71496925 | CS |
| 260 | 0.27 | 2.72727272727 | 9.9 | 12.66 | 5.22 | 54932 | 9.809112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 10.23 | -0.02 | -0.20 | 10.26 | 10.27 | 10.17 | 128735 |
| 1732917840 | 10.25 | 0.06 | 0.59 | 10.2574 | 10.27 | 10.19 | 206992 |
| 1732750800 | 10.19 | 0.02 | 0.20 | 10.2 | 10.22 | 10.18 | 73925 |
| 1732664400 | 10.17 | 0.01 | 0.10 | 10.2499 | 10.2499 | 10.12 | 164906 |
| 1732578000 | 10.16 | 0.07 | 0.71 | 10.18 | 10.23 | 10.12 | 173716 |
| 1732318800 | 10.0886 | 0.06 | 0.58 | 10.03 | 10.13 | 10.0111 | 209939 |
| 1732232400 | 10.03 | -0.07 | -0.69 | 10.06 | 10.06 | 10 | 90509 |
| 1732146000 | 10.1 | -0.04 | -0.39 | 10.168 | 10.17 | 10.09 | 85892 |
| 1732059600 | 10.14 | 0.05 | 0.55 | 10.145 | 10.145 | 10.1 | 58110 |
| 1731973200 | 10.085 | 0.02 | 0.15 | 10.07 | 10.23 | 10.07 | 102897 |
| 1731714000 | 10.07 | -0.09 | -0.89 | 10.16 | 10.16 | 10.07 | 57809 |
| 1731627600 | 10.16 | -0.05 | -0.49 | 10.215 | 10.22 | 10.14 | 52855 |
| 1731541200 | 10.21 | -0.01 | -0.10 | 10.25 | 10.2999 | 10.16 | 134700 |
| 1731454800 | 10.22 | -0.15 | -1.45 | 10.4 | 10.4 | 10.21 | 104859 |
| 1731368400 | 10.37 | 0.03 | 0.29 | 10.4 | 10.4247 | 10.34 | 64310 |
| 1731109200 | 10.34 | -0.01 | -0.10 | 10.36 | 10.37 | 10.31 | 67926 |
| 1731022800 | 10.35 | 0.06 | 0.58 | 10.41 | 10.41 | 10.31 | 148448 |
| 1730936400 | 10.29 | 0.08 | 0.78 | 10.32 | 10.3999 | 10.25 | 125812 |
| 1730850000 | 10.21 | 0.08 | 0.79 | 10.15 | 10.24 | 10.13 | 106253 |
| 1730763600 | 10.13 | 0.06 | 0.60 | 10.12 | 10.16 | 10.07 | 69513 |
| 1730500800 | 10.07 | -0.09 | -0.89 | 10.16 | 10.23 | 10.07 | 89953 |
| 1730414400 | 10.16 | -0.1 | -0.97 | 10.26 | 10.2809 | 10.12 | 130950 |
| 1730328000 | 10.26 | -0.05 | -0.48 | 10.325 | 10.4 | 10.21 | 91222 |
| 1730241600 | 10.31 | -0.04 | -0.39 | 10.35 | 10.35 | 10.25 | 86158 |
| 1730155200 | 10.35 | -0.01 | -0.10 | 10.41 | 10.41 | 10.32 | 51317 |
| 1729896000 | 10.36 | -0.02 | -0.19 | 10.44 | 10.47 | 10.3 | 81640 |
| 1729809600 | 10.38 | -0.1 | -0.95 | 10.4 | 10.529 | 10.36 | 89403 |
| 1729723200 | 10.48 | -0.11 | -1.04 | 10.62 | 10.6266 | 10.45 | 94633 |
| 1729636800 | 10.59 | -0.03 | -0.28 | 10.58 | 10.67 | 10.56 | 114977 |
| 1729550400 | 10.62 | 0 | 0.00 | 10.61 | 10.68 | 10.61 | 247870 |
| 1729291200 | 10.62 | 0.07 | 0.66 | 10.61 | 10.64 | 10.56 | 70212 |
| 1729204800 | 10.55 | -0.01 | -0.09 | 10.61 | 10.62 | 10.54 | 65932 |
| 1729118400 | 10.56 | 0 | 0.00 | 10.57 | 10.62 | 10.54 | 76859 |
| 1729032000 | 10.56 | -0.06 | -0.56 | 10.62 | 10.65 | 10.54 | 220285 |
| 1728945600 | 10.62 | 0.1 | 0.95 | 10.53 | 10.63 | 10.53 | 84428 |
| 1728686400 | 10.52 | 0.05 | 0.48 | 10.5 | 10.52 | 10.4801 | 76133 |
| 1728600000 | 10.47 | 0.02 | 0.19 | 10.455 | 10.505 | 10.45 | 42935 |
| 1728513600 | 10.45 | 0.04 | 0.38 | 10.44 | 10.45 | 10.41 | 73333 |
| 1728427200 | 10.41 | -0.01 | -0.10 | 10.44 | 10.44 | 10.35 | 70372 |
| 1728340800 | 10.42 | -0.02 | -0.19 | 10.51 | 10.52 | 10.38 | 108998 |
| 1728081600 | 10.44 | 0.04 | 0.43 | 10.42 | 10.46 | 10.42 | 66660 |
| 1727995200 | 10.395 | -0.05 | -0.48 | 10.4 | 10.4086 | 10.38 | 86119 |
| 1727908800 | 10.445 | -0.04 | -0.33 | 10.4216 | 10.46 | 10.42 | 44156 |
| 1727822400 | 10.48 | -0.14 | -1.32 | 10.59 | 10.59 | 10.4787 | 82436 |
| 1727735520 | 10.62 | 0.07 | 0.66 | 10.56 | 10.63 | 10.5 | 107681 |
| 1727476800 | 10.55 | 0.12 | 1.15 | 10.5 | 10.58 | 10.44 | 118501 |
| 1727390400 | 10.43 | 0.09 | 0.87 | 10.41 | 10.46 | 10.41 | 40872 |
| 1727304000 | 10.34 | 0.02 | 0.19 | 10.34 | 10.38 | 10.29 | 93059 |
| 1727217600 | 10.32 | 0.09 | 0.88 | 10.32 | 10.33 | 10.2786 | 82264 |
| 1727131200 | 10.23 | -0.05 | -0.49 | 10.24 | 10.3 | 10.1934 | 66272 |
| 1726872000 | 10.28 | -0.07 | -0.68 | 10.35 | 10.36 | 10.26 | 45199 |
| 1726785600 | 10.35 | 0.09 | 0.88 | 10.3901 | 10.44 | 10.35 | 72462 |
| 1726699200 | 10.26 | 0.01 | 0.10 | 10.26 | 10.33 | 10.26 | 49530 |
| 1726612800 | 10.25 | -0.03 | -0.29 | 10.315 | 10.3299 | 10.245 | 75283 |
| 1726526400 | 10.28 | 0.04 | 0.39 | 10.26 | 10.33 | 10.25 | 64114 |
| 1726267200 | 10.24 | 0.04 | 0.39 | 10.28 | 10.31 | 10.225 | 39064 |
| 1726180800 | 10.2 | 0.08 | 0.79 | 10.1 | 10.23 | 10.1 | 27785 |
| 1726094400 | 10.12 | 0.06 | 0.60 | 10.05 | 10.12 | 9.96 | 65220 |
| 1726008000 | 10.06 | -0.04 | -0.40 | 10.14 | 10.14 | 10.01 | 33977 |
| 1725921600 | 10.1 | 0.1 | 1.00 | 10.03 | 10.1 | 10.03 | 49042 |
| 1725662400 | 10 | -0.04 | -0.40 | 10.135 | 10.16 | 9.99 | 116173 |
| 1725576000 | 10.04 | -0.14 | -1.38 | 10.2 | 10.23 | 10.04 | 56918 |
| 1725489600 | 10.18 | -0.06 | -0.59 | 10.2 | 10.24 | 10.17 | 23233 |
| 1725403200 | 10.24 | -0.07 | -0.68 | 10.345 | 10.345 | 10.1881 | 87112 |
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
