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 | -0.14 | -1.19760479042 | 11.69 | 11.69 | 11.44 | 200287 | 11.52362188 | CS |
| 4 | -0.73 | -5.94462540717 | 12.28 | 12.28 | 11.32 | 261814 | 11.67480862 | CS |
| 12 | -1.05 | -8.33333333333 | 12.6 | 12.97 | 11.32 | 178669 | 12.05730384 | CS |
| 26 | -0.13 | -1.11301369863 | 11.68 | 12.97 | 11.16 | 144125 | 12.04896594 | CS |
| 52 | 1.62 | 16.3141993958 | 9.93 | 12.97 | 9.24 | 134358 | 11.61084938 | CS |
| 156 | -7.36 | -38.9212057113 | 18.91 | 19.45 | 9.24 | 114519 | 12.5393379 | CS |
| 260 | -2.93 | -20.2348066298 | 14.48 | 19.91 | 7.61 | 120109 | 13.70782165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 11.55 | 0.04 | 0.35 | 11.54 | 11.555 | 11.5 | 216099 |
| 1728686400 | 11.51 | 0.04 | 0.35 | 11.52 | 11.53 | 11.44 | 208483 |
| 1728600000 | 11.47 | -0.07 | -0.61 | 11.5436 | 11.5436 | 11.45 | 133977 |
| 1728513600 | 11.54 | 0.01 | 0.09 | 11.53 | 11.58 | 11.5068 | 200511 |
| 1728427200 | 11.53 | -0.06 | -0.52 | 11.605 | 11.64 | 11.52 | 196525 |
| 1728340800 | 11.59 | 0.07 | 0.61 | 11.56 | 11.61 | 11.54 | 220692 |
| 1728081600 | 11.52 | -0.03 | -0.26 | 11.545 | 11.58 | 11.51 | 192765 |
| 1727995200 | 11.55 | -0.01 | -0.09 | 11.53 | 11.57 | 11.37 | 266918 |
| 1727908800 | 11.56 | -0.22 | -1.87 | 11.55 | 11.65 | 11.46 | 187528 |
| 1727822400 | 11.78 | 0.04 | 0.34 | 11.71 | 11.86 | 11.5514 | 424921 |
| 1727735520 | 11.74 | 0.3 | 2.62 | 11.45 | 11.77 | 11.41 | 233520 |
| 1727476800 | 11.44 | 0 | 0.00 | 11.43 | 11.47 | 11.3201 | 194368 |
| 1727390400 | 11.44 | -0.05 | -0.44 | 11.49 | 11.61 | 11.41 | 295283 |
| 1727304000 | 11.49 | -0.02 | -0.17 | 11.48 | 11.61 | 11.45 | 195325 |
| 1727217600 | 11.51 | 0 | 0.00 | 11.5 | 11.57 | 11.43 | 201942 |
| 1727131200 | 11.51 | -0.3 | -2.54 | 11.85 | 11.85 | 11.32 | 443414 |
| 1726872000 | 11.81 | -0.36 | -2.96 | 11.85 | 11.8722 | 11.7498 | 401465 |
| 1726785600 | 12.17 | 0.11 | 0.91 | 12.175 | 12.24 | 12.11 | 201319 |
| 1726699200 | 12.06 | -0.13 | -1.07 | 12.2143 | 12.28 | 12.01 | 365671 |
| 1726612800 | 12.19 | -0.08 | -0.65 | 12.2494 | 12.28 | 12.15 | 304203 |
| 1726526400 | 12.27 | 0.03 | 0.25 | 12.24 | 12.28 | 12.215 | 471653 |
| 1726267200 | 12.24 | 0.06 | 0.49 | 12.1501 | 12.28 | 12.15 | 367795 |
| 1726180800 | 12.18 | 0.02 | 0.16 | 12.1553 | 12.26 | 12.13 | 151444 |
| 1726094400 | 12.16 | -0.39 | -3.11 | 12.1 | 12.35 | 11.89 | 478818 |
| 1726008000 | 12.55 | -0.05 | -0.40 | 12.6756 | 12.73 | 12.48 | 117526 |
| 1725921600 | 12.6 | 0.03 | 0.24 | 12.66 | 12.7599 | 12.562 | 125862 |
| 1725662400 | 12.57 | -0.03 | -0.24 | 12.605 | 12.65 | 12.46 | 63259 |
| 1725576000 | 12.6 | 0.08 | 0.64 | 12.59 | 12.65 | 12.51 | 64092 |
| 1725489600 | 12.52 | -0.13 | -1.03 | 12.6 | 12.77 | 12.51 | 114689 |
| 1725403200 | 12.65 | -0.11 | -0.86 | 12.7884 | 12.79 | 12.54 | 62265 |
| 1725057600 | 12.76 | 0.08 | 0.63 | 12.78 | 12.8799 | 12.6592 | 102622 |
| 1724971200 | 12.68 | 0.08 | 0.63 | 12.62 | 12.73 | 12.62 | 79255 |
| 1724884800 | 12.6 | -0.11 | -0.87 | 12.71 | 12.92 | 12.56 | 48540 |
| 1724798400 | 12.71 | 0.01 | 0.08 | 12.7 | 12.79 | 12.62 | 62199 |
| 1724712000 | 12.7 | 0.01 | 0.08 | 12.78 | 12.82 | 12.68 | 70565 |
| 1724452800 | 12.69 | 0.16 | 1.28 | 12.62 | 12.75 | 12.59 | 72451 |
| 1724366400 | 12.53 | -0.04 | -0.32 | 12.65 | 12.68 | 12.5 | 76164 |
| 1724280000 | 12.57 | -0.06 | -0.48 | 12.71 | 12.74 | 12.56 | 59576 |
| 1724193600 | 12.63 | -0.03 | -0.24 | 12.71 | 12.74 | 12.62 | 64897 |
| 1724107200 | 12.66 | 0.1 | 0.80 | 12.54 | 12.6941 | 12.54 | 56711 |
| 1723848000 | 12.56 | -0.02 | -0.16 | 12.58 | 12.679 | 12.52 | 85108 |
| 1723761600 | 12.58 | -0.05 | -0.40 | 12.55 | 12.68 | 12.51 | 104630 |
| 1723675200 | 12.63 | 0.11 | 0.88 | 12.51 | 12.67 | 12.51 | 61052 |
| 1723588800 | 12.52 | 0.27 | 2.20 | 12.33 | 12.55 | 12.305 | 115827 |
| 1723502400 | 12.25 | 0 | 0.00 | 12.31 | 12.32 | 12.221 | 90354 |
| 1723243200 | 12.25 | -0.08 | -0.65 | 12.3 | 12.39 | 12.22 | 179244 |
| 1723156800 | 12.33 | 0 | 0.00 | 12.48 | 12.48 | 12.2 | 231503 |
| 1723070400 | 12.33 | -0.04 | -0.32 | 12.54 | 12.63 | 12.33 | 159045 |
| 1722984000 | 12.37 | 0.13 | 1.06 | 12.29 | 12.525 | 12.24 | 118473 |
| 1722897600 | 12.24 | -0.39 | -3.09 | 12.2115 | 12.43 | 12.11 | 187739 |
| 1722638400 | 12.63 | -0.14 | -1.10 | 12.64 | 12.75 | 12.5 | 215147 |
| 1722552000 | 12.77 | -0.08 | -0.62 | 12.93 | 12.97 | 12.67 | 84992 |
| 1722465600 | 12.85 | 0.13 | 1.02 | 12.78 | 12.97 | 12.72 | 114046 |
| 1722379200 | 12.72 | 0.16 | 1.27 | 12.64 | 12.74 | 12.58 | 152373 |
| 1722292800 | 12.56 | 0.11 | 0.88 | 12.54 | 12.6368 | 12.41 | 110934 |
| 1722033600 | 12.45 | 0 | 0.00 | 12.5 | 12.5599 | 12.4 | 114557 |
| 1721947200 | 12.45 | 0.08 | 0.65 | 12.41 | 12.535 | 12.35 | 140179 |
| 1721860800 | 12.37 | -0.17 | -1.36 | 12.47 | 12.493 | 12.37 | 141595 |
| 1721774400 | 12.54 | -0.09 | -0.71 | 12.6 | 12.625 | 12.53 | 76911 |
| 1721688000 | 12.63 | -0.06 | -0.47 | 12.64 | 12.67 | 12.5 | 139585 |
| 1721428800 | 12.69 | 0.25 | 2.01 | 12.435 | 12.7 | 12.37 | 1203398 |
| 1721342400 | 12.44 | -0.11 | -0.88 | 12.54 | 12.77 | 12.36 | 214050 |
| 1721256000 | 12.55 | 0 | 0.00 | 12.4328 | 12.64 | 12.4326 | 183016 |
| 1721169600 | 12.55 | 0.2 | 1.62 | 12.34 | 12.64 | 12.34 | 192106 |
| 1721083200 | 12.35 | 0.21 | 1.73 | 12.08 | 12.42 | 12.045 | 309115 |
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
