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 | -0.2 | -1.953125 | 10.24 | 10.27 | 10.02 | 127117 | 10.18077479 | CS |
| 4 | -0.05 | -0.495540138751 | 10.09 | 10.27 | 10.02 | 94250 | 10.15707911 | CS |
| 12 | 0.07 | 0.702106318957 | 9.97 | 10.27 | 9.87 | 89244 | 10.07806188 | CS |
| 26 | 0.16 | 1.61943319838 | 9.88 | 10.48 | 9.77 | 92506 | 10.14485895 | CS |
| 52 | -0.06 | -0.594059405941 | 10.1 | 10.48 | 8.55 | 120194 | 9.80431284 | CS |
| 156 | -5.27 | -34.4219464402 | 15.31 | 15.92 | 8.55 | 123917 | 10.80200814 | CS |
| 260 | -3.84 | -27.6657060519 | 13.88 | 15.92 | 8.55 | 107402 | 11.76881572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 10.04 | -0.01 | -0.10 | 10.07 | 10.1002 | 10.03 | 53745 |
| 1721342400 | 10.05 | -0.09 | -0.89 | 10.14 | 10.16 | 10.02 | 123954 |
| 1721256000 | 10.14 | -0.06 | -0.54 | 10.1831 | 10.21 | 10.12 | 36401 |
| 1721169600 | 10.195 | 0.02 | 0.15 | 10.18 | 10.22 | 10.18 | 88911 |
| 1721083200 | 10.18 | -0.06 | -0.59 | 10.17 | 10.25 | 10.13 | 107505 |
| 1720824000 | 10.24 | 0 | 0.00 | 10.24 | 10.27 | 10.22 | 278814 |
| 1720737600 | 10.24 | 0.1 | 0.94 | 10.17 | 10.25 | 10.17 | 108060 |
| 1720651200 | 10.145 | 0.01 | 0.15 | 10.13 | 10.18 | 10.13 | 51327 |
| 1720564800 | 10.13 | -0.01 | -0.10 | 10.13 | 10.15 | 10.112 | 77426 |
| 1720478400 | 10.14 | 0 | 0.00 | 10.12 | 10.18 | 10.11 | 49759 |
| 1720219200 | 10.14 | -0.05 | -0.49 | 10.19 | 10.25 | 10.12 | 162864 |
| 1720040640 | 10.19 | 0.04 | 0.39 | 10.16 | 10.22 | 10.16 | 37807 |
| 1719960000 | 10.15 | 0 | 0.00 | 10.16 | 10.21 | 10.1491 | 70828 |
| 1719873600 | 10.15 | -0.06 | -0.59 | 10.19 | 10.19 | 10.09 | 183779 |
| 1719614400 | 10.21 | 0.08 | 0.79 | 10.16 | 10.21 | 10.1 | 77147 |
| 1719528000 | 10.13 | 0.01 | 0.10 | 10.11 | 10.14 | 10.09 | 101528 |
| 1719441600 | 10.12 | 0.05 | 0.50 | 10.07 | 10.12 | 10.03 | 80148 |
| 1719355200 | 10.07 | 0.02 | 0.20 | 10.08 | 10.08 | 10.04 | 53322 |
| 1719268800 | 10.05 | 0 | 0.00 | 10.07 | 10.07 | 10.03 | 64930 |
| 1719009600 | 10.05 | -0.01 | -0.10 | 10.09 | 10.11 | 10.02 | 36244 |
| 1718923200 | 10.06 | -0.04 | -0.40 | 10.11 | 10.11 | 10.05 | 67684 |
| 1718750400 | 10.1 | 0.01 | 0.10 | 10.09 | 10.135 | 10.085 | 54113 |
| 1718664000 | 10.09 | -0.01 | -0.10 | 10.1 | 10.12 | 10.06 | 58714 |
| 1718404800 | 10.1 | -0.08 | -0.79 | 10.18 | 10.18 | 10.08 | 48440 |
| 1718318400 | 10.18 | 0.03 | 0.30 | 10.19 | 10.205 | 10.11 | 97160 |
| 1718232000 | 10.15 | 0.03 | 0.30 | 10.19 | 10.23 | 10.15 | 64312 |
| 1718145600 | 10.12 | 0.05 | 0.50 | 10.07 | 10.12 | 10.07 | 73089 |
| 1718059200 | 10.07 | 0.06 | 0.60 | 10.03 | 10.08 | 10.03 | 92585 |
| 1717800000 | 10.01 | -0.04 | -0.40 | 9.9755 | 10.03 | 9.9755 | 53051 |
| 1717713600 | 10.05 | -0.01 | -0.10 | 10.05 | 10.1 | 10.04 | 57910 |
| 1717627200 | 10.06 | 0.03 | 0.30 | 10.03 | 10.08 | 10.0101 | 87813 |
| 1717540800 | 10.03 | 0.02 | 0.20 | 10.03 | 10.08 | 10.01 | 68740 |
| 1717454400 | 10.01 | 0.07 | 0.70 | 9.97 | 10.01 | 9.959 | 113934 |
| 1717195200 | 9.94 | 0.04 | 0.35 | 9.92 | 9.98 | 9.91 | 90104 |
| 1717108800 | 9.905 | 0.01 | 0.15 | 9.91 | 9.92 | 9.9 | 46272 |
| 1717022400 | 9.89 | -0.05 | -0.50 | 9.93 | 9.9431 | 9.8699999 | 203677 |
| 1716936000 | 9.94 | -0.08 | -0.80 | 10.05 | 10.05 | 9.93 | 17143 |
| 1716590400 | 10.02 | 0.01 | 0.10 | 10.03 | 10.05 | 10 | 77469 |
| 1716504000 | 10.01 | -0.01 | -0.10 | 10.03 | 10.0463 | 9.98 | 70323 |
| 1716417600 | 10.02 | -0.06 | -0.60 | 10.04 | 10.0886 | 10.01 | 183821 |
| 1716331200 | 10.08 | 0 | 0.00 | 10.11 | 10.12 | 10.07 | 67949 |
| 1716244800 | 10.08 | 0.01 | 0.10 | 10.05 | 10.1013 | 10.05 | 105750 |
| 1715985600 | 10.07 | 0.02 | 0.20 | 10.05 | 10.09 | 10.05 | 70348 |
| 1715899200 | 10.05 | -0.01 | -0.10 | 10.07 | 10.085 | 10.04 | 80916 |
| 1715812800 | 10.06 | 0.04 | 0.45 | 10.06 | 10.09 | 10.032 | 136159 |
| 1715726400 | 10.015 | -0.04 | -0.35 | 10.04 | 10.04 | 10.002 | 99727 |
| 1715640000 | 10.05 | -0.02 | -0.20 | 10.08 | 10.09 | 10.03 | 112835 |
| 1715380800 | 10.07 | -0.06 | -0.59 | 10.13 | 10.13 | 10.045 | 98264 |
| 1715294400 | 10.13 | 0.01 | 0.10 | 10.14 | 10.14 | 10.09 | 84416 |
| 1715208000 | 10.12 | 0.02 | 0.20 | 10.08 | 10.12 | 10.08 | 45593 |
| 1715121600 | 10.1 | 0.04 | 0.40 | 10.11 | 10.15 | 10.07 | 125340 |
| 1715035200 | 10.06 | 0.03 | 0.30 | 10.06 | 10.09 | 10.04 | 89653 |
| 1714776000 | 10.03 | 0.05 | 0.50 | 10.03 | 10.09 | 10.01 | 226287 |
| 1714689600 | 9.98 | 0.03 | 0.30 | 9.96 | 9.98 | 9.94 | 40192 |
| 1714603200 | 9.95 | 0.03 | 0.30 | 9.96 | 10.0066 | 9.93 | 117524 |
| 1714516800 | 9.92 | -0.03 | -0.30 | 9.93 | 9.985 | 9.9 | 50700 |
| 1714430400 | 9.95 | 0 | 0.05 | 9.98 | 10 | 9.94 | 51905 |
| 1714171200 | 9.945 | 0.01 | 0.05 | 9.97 | 9.9797999 | 9.93 | 66232 |
| 1714084800 | 9.94 | -0.05 | -0.50 | 9.92 | 9.9446999 | 9.92 | 39506 |
| 1713998400 | 9.99 | -0.03 | -0.30 | 9.99 | 10.05 | 9.97 | 69158 |
| 1713912000 | 10.02 | 0.09 | 0.91 | 9.98 | 10.03 | 9.9502 | 101791 |
| 1713825600 | 9.93 | -0.03 | -0.30 | 9.95 | 9.98 | 9.92 | 98676 |
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
