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 | -0.04 | -0.331674958541 | 12.06 | 12.07 | 11.9075 | 42145 | 11.97944468 | CS |
| 4 | 0.07 | 0.585774058577 | 11.95 | 12.09 | 11.72 | 67024 | 11.96317627 | CS |
| 12 | 0.48 | 4.15944540728 | 11.54 | 12.09 | 11.22 | 63981 | 11.79195214 | CS |
| 26 | -0.11 | -0.906842539159 | 12.13 | 12.4084 | 11.06 | 64500 | 11.76589782 | CS |
| 52 | -0.04 | -0.331674958541 | 12.06 | 12.86 | 10.55 | 64874 | 11.70724489 | CS |
| 156 | -7.18 | -37.3958333333 | 19.2 | 19.53 | 10.55 | 143401 | 14.78963517 | CS |
| 260 | -6.04 | -33.4440753045 | 18.06 | 19.53 | 10.55 | 186863 | 16.66482585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 12.02 | 0.03 | 0.25 | 12.06 | 12.07 | 12.0006 | 46161 |
| 1721947200 | 11.99 | 0.06 | 0.50 | 12.01 | 12.02 | 11.95 | 46688 |
| 1721860800 | 11.93 | -0.09 | -0.75 | 12.05 | 12.05 | 11.93 | 34795 |
| 1721774400 | 12.02 | 0.08 | 0.67 | 11.96 | 12.03 | 11.96 | 33184 |
| 1721688000 | 11.94 | -0.1 | -0.83 | 12.06 | 12.06 | 11.9075 | 47056 |
| 1721428800 | 12.04 | 0 | 0.00 | 11.8803 | 12.05 | 11.8803 | 30407 |
| 1721342400 | 12.04 | 0.04 | 0.33 | 12 | 12.08 | 11.92 | 71258 |
| 1721256000 | 12 | 0.09 | 0.76 | 11.94 | 12.02 | 11.89 | 65834 |
| 1721169600 | 11.91 | -0.03 | -0.25 | 11.97 | 12.01 | 11.88 | 118542 |
| 1721083200 | 11.94 | -0.13 | -1.08 | 11.98 | 12.005 | 11.9339 | 60558 |
| 1720824000 | 12.07 | 0.03 | 0.25 | 12.04 | 12.09 | 12.04 | 115009 |
| 1720737600 | 12.04 | 0.06 | 0.50 | 12 | 12.04 | 11.9747 | 101530 |
| 1720651200 | 11.98 | 0.01 | 0.08 | 12 | 12 | 11.95 | 56481 |
| 1720564800 | 11.97 | 0.02 | 0.17 | 11.99 | 11.99 | 11.94 | 129150 |
| 1720478400 | 11.95 | 0 | 0.00 | 11.99 | 11.99 | 11.92 | 93955 |
| 1720219200 | 11.95 | 0.05 | 0.42 | 11.93 | 11.97 | 11.8974 | 41015 |
| 1720040640 | 11.9 | 0.1 | 0.85 | 11.82 | 11.94 | 11.8 | 34720 |
| 1719960000 | 11.8 | 0.03 | 0.25 | 11.85 | 11.88 | 11.7399 | 58120 |
| 1719873600 | 11.77 | -0.16 | -1.34 | 11.95 | 11.95 | 11.72 | 77040 |
| 1719614400 | 11.93 | 0.04 | 0.34 | 11.92 | 11.93 | 11.82 | 104408 |
| 1719528000 | 11.89 | 0.05 | 0.42 | 11.89 | 11.9 | 11.8603 | 44697 |
| 1719441600 | 11.84 | -0.06 | -0.50 | 11.87 | 11.88 | 11.8108 | 60859 |
| 1719355200 | 11.9 | 0.04 | 0.34 | 11.89 | 11.9 | 11.83 | 60330 |
| 1719268800 | 11.86 | 0.05 | 0.42 | 11.86 | 11.87 | 11.825 | 34189 |
| 1719009600 | 11.81 | -0.04 | -0.34 | 11.88 | 11.88 | 11.7601 | 35248 |
| 1718923200 | 11.85 | 0.03 | 0.25 | 11.79 | 11.85 | 11.68 | 58011 |
| 1718750400 | 11.82 | 0.05 | 0.42 | 11.82 | 11.89 | 11.7635 | 54553 |
| 1718664000 | 11.77 | -0.01 | -0.08 | 11.75 | 11.87 | 11.75 | 37631 |
| 1718404800 | 11.78 | -0.11 | -0.93 | 11.81 | 11.858 | 11.78 | 24139 |
| 1718318400 | 11.89 | 0.02 | 0.17 | 11.9 | 11.91 | 11.8693 | 63836 |
| 1718232000 | 11.87 | 0.12 | 1.02 | 11.83 | 11.9 | 11.82 | 70722 |
| 1718145600 | 11.75 | 0.03 | 0.26 | 11.65 | 11.7995 | 11.65 | 23172 |
| 1718059200 | 11.72 | -0.08 | -0.68 | 11.79 | 11.81 | 11.68 | 31154 |
| 1717800000 | 11.8 | 0.03 | 0.25 | 11.7615 | 11.81 | 11.72 | 44879 |
| 1717713600 | 11.77 | -0.04 | -0.34 | 11.8 | 11.8399 | 11.758 | 38101 |
| 1717627200 | 11.81 | 0.07 | 0.60 | 11.74 | 11.82 | 11.67 | 110897 |
| 1717540800 | 11.74 | 0.19 | 1.65 | 11.65 | 11.74 | 11.62 | 83149 |
| 1717454400 | 11.55 | -0.19 | -1.62 | 11.73 | 11.76 | 11.53 | 100235 |
| 1717195200 | 11.74 | 0.3 | 2.62 | 11.49 | 11.77 | 11.4184 | 157273 |
| 1717108800 | 11.44 | 0.05 | 0.44 | 11.42 | 11.56 | 11.405 | 40101 |
| 1717022400 | 11.39 | -0.1 | -0.87 | 11.47 | 11.47 | 11.33 | 67028 |
| 1716936000 | 11.49 | -0.07 | -0.61 | 11.6 | 11.65 | 11.4615 | 48027 |
| 1716590400 | 11.56 | -0.06 | -0.52 | 11.65 | 11.65 | 11.52 | 65089 |
| 1716504000 | 11.62 | -0.15 | -1.27 | 11.8 | 11.8 | 11.59 | 58436 |
| 1716417600 | 11.77 | -0.01 | -0.08 | 11.78 | 11.8 | 11.7401 | 63450 |
| 1716331200 | 11.78 | 0.06 | 0.51 | 11.72 | 11.805 | 11.72 | 92189 |
| 1716244800 | 11.72 | 0.05 | 0.43 | 11.67 | 11.73 | 11.6579 | 56205 |
| 1715985600 | 11.67 | -0.02 | -0.17 | 11.71 | 11.78 | 11.67 | 103949 |
| 1715899200 | 11.69 | 0.04 | 0.34 | 11.67 | 11.74 | 11.6601 | 81432 |
| 1715812800 | 11.65 | 0.14 | 1.22 | 11.6 | 11.67 | 11.22 | 135032 |
| 1715726400 | 11.51 | -0.01 | -0.09 | 11.48 | 11.52 | 11.43 | 71158 |
| 1715640000 | 11.52 | -0.04 | -0.35 | 11.6 | 11.6 | 11.47 | 41183 |
| 1715380800 | 11.56 | 0 | 0.00 | 11.56 | 11.5848 | 11.52 | 30312 |
| 1715294400 | 11.56 | -0.01 | -0.09 | 11.62 | 11.62 | 11.55 | 50904 |
| 1715208000 | 11.57 | 0 | 0.00 | 11.57 | 11.6 | 11.55 | 31277 |
| 1715121600 | 11.57 | 0.04 | 0.35 | 11.61 | 11.62 | 11.56 | 47709 |
| 1715035200 | 11.53 | 0.06 | 0.52 | 11.54 | 11.56 | 11.5 | 60235 |
| 1714776000 | 11.47 | 0.11 | 0.97 | 11.48 | 11.48 | 11.44 | 50720 |
| 1714689600 | 11.36 | 0.04 | 0.35 | 11.32 | 11.4 | 11.2904 | 47390 |
| 1714603200 | 11.32 | 0.08 | 0.71 | 11.27 | 11.37 | 11.25 | 31881 |
| 1714516800 | 11.24 | -0.02 | -0.18 | 11.21 | 11.2666 | 11.21 | 56402 |
| 1714430400 | 11.26 | 0.03 | 0.27 | 11.22 | 11.2701 | 11.22 | 59153 |
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
