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 | -0.03 | -0.277520814061 | 10.81 | 10.88 | 10.67 | 80402 | 10.74764454 | CS |
| 4 | 0.2 | 1.89035916824 | 10.58 | 10.9399 | 10.55 | 85069 | 10.76313038 | CS |
| 12 | 0.37 | 3.55427473583 | 10.41 | 10.9399 | 10.3673 | 82364 | 10.63850812 | CS |
| 26 | 0.34 | 3.25670498084 | 10.44 | 10.9399 | 10.3 | 86177 | 10.66340903 | CS |
| 52 | 0.26 | 2.47148288973 | 10.52 | 10.945 | 8.77 | 109906 | 10.22470481 | CS |
| 156 | -4.64 | -30.0907911803 | 15.42 | 16.18 | 8.77 | 121069 | 11.31332679 | CS |
| 260 | -3.98 | -26.9647696477 | 14.76 | 16.29 | 8.77 | 94447 | 12.11776198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 10.78 | 0.05 | 0.47 | 10.76 | 10.78 | 10.68 | 35425 |
| 1721688000 | 10.73 | 0.02 | 0.19 | 10.72 | 10.74 | 10.68 | 81594 |
| 1721428800 | 10.71 | -0.01 | -0.09 | 10.7024 | 10.71 | 10.67 | 44293 |
| 1721342400 | 10.72 | -0.03 | -0.28 | 10.72 | 10.779 | 10.71 | 86234 |
| 1721256000 | 10.75 | -0.05 | -0.46 | 10.801 | 10.818 | 10.75 | 89016 |
| 1721169600 | 10.8 | 0 | 0.00 | 10.81 | 10.88 | 10.79 | 100874 |
| 1721083200 | 10.8 | -0.11 | -1.01 | 10.83 | 10.875 | 10.78 | 98176 |
| 1720824000 | 10.91 | 0.03 | 0.23 | 10.87 | 10.9399 | 10.87 | 67955 |
| 1720737600 | 10.885 | 0.08 | 0.79 | 10.82 | 10.89 | 10.82 | 60879 |
| 1720651200 | 10.8 | 0.03 | 0.28 | 10.82 | 10.82 | 10.76 | 81700 |
| 1720564800 | 10.77 | 0.02 | 0.19 | 10.77 | 10.8 | 10.7336 | 83412 |
| 1720478400 | 10.75 | -0.04 | -0.37 | 10.77 | 10.81 | 10.75 | 78655 |
| 1720219200 | 10.79 | 0.02 | 0.19 | 10.74 | 10.8283 | 10.74 | 28249 |
| 1720040640 | 10.77 | 0.02 | 0.19 | 10.76 | 10.7991 | 10.76 | 31473 |
| 1719960000 | 10.75 | -0.06 | -0.56 | 10.79 | 10.81 | 10.75 | 148572 |
| 1719873600 | 10.81 | 0 | 0.00 | 10.77 | 10.81 | 10.69 | 136621 |
| 1719614400 | 10.81 | 0.08 | 0.75 | 10.7 | 10.81 | 10.68 | 108438 |
| 1719528000 | 10.73 | 0.13 | 1.23 | 10.61 | 10.74 | 10.61 | 136065 |
| 1719441600 | 10.6 | -0.02 | -0.19 | 10.57 | 10.61 | 10.56 | 64555 |
| 1719355200 | 10.62 | 0.02 | 0.19 | 10.58 | 10.62 | 10.55 | 89555 |
| 1719268800 | 10.6 | 0.05 | 0.47 | 10.58 | 10.6 | 10.55 | 79669 |
| 1719009600 | 10.55 | -0.05 | -0.47 | 10.55 | 10.5999 | 10.545 | 136742 |
| 1718923200 | 10.6 | -0.09 | -0.80 | 10.63 | 10.6601 | 10.58 | 141194 |
| 1718750400 | 10.685 | 0.02 | 0.14 | 10.67 | 10.69 | 10.65 | 101335 |
| 1718664000 | 10.67 | 0.01 | 0.09 | 10.63 | 10.67 | 10.63 | 51100 |
| 1718404800 | 10.66 | -0.09 | -0.84 | 10.69 | 10.7295 | 10.64 | 77997 |
| 1718318400 | 10.75 | 0.07 | 0.66 | 10.72 | 10.76 | 10.72 | 50616 |
| 1718232000 | 10.68 | -0.01 | -0.09 | 10.75 | 10.77 | 10.67 | 103831 |
| 1718145600 | 10.69 | 0.03 | 0.28 | 10.67 | 10.69 | 10.67 | 57214 |
| 1718059200 | 10.66 | 0.05 | 0.47 | 10.63 | 10.66 | 10.62 | 71852 |
| 1717800000 | 10.61 | 0.01 | 0.09 | 10.53 | 10.62 | 10.53 | 81528 |
| 1717713600 | 10.6 | 0 | 0.00 | 10.59 | 10.62 | 10.59 | 79824 |
| 1717627200 | 10.6 | 0.07 | 0.66 | 10.54 | 10.6 | 10.535 | 106074 |
| 1717540800 | 10.53 | 0.05 | 0.48 | 10.55 | 10.55 | 10.502 | 72771 |
| 1717454400 | 10.48 | 0.05 | 0.48 | 10.47 | 10.5 | 10.4228 | 101041 |
| 1717195200 | 10.43 | 0.04 | 0.38 | 10.4 | 10.455 | 10.38 | 103371 |
| 1717108800 | 10.39 | 0.01 | 0.10 | 10.41 | 10.42 | 10.37 | 99986 |
| 1717022400 | 10.38 | -0.09 | -0.86 | 10.46 | 10.46 | 10.37 | 43452 |
| 1716936000 | 10.47 | -0.1 | -0.95 | 10.56 | 10.6 | 10.45 | 102857 |
| 1716590400 | 10.57 | 0.09 | 0.86 | 10.52 | 10.57 | 10.5001 | 50740 |
| 1716504000 | 10.48 | -0.08 | -0.76 | 10.58 | 10.58 | 10.47 | 67204 |
| 1716417600 | 10.56 | -0.02 | -0.19 | 10.56 | 10.61 | 10.55 | 96156 |
| 1716331200 | 10.58 | -0.04 | -0.38 | 10.64 | 10.645 | 10.57 | 72319 |
| 1716244800 | 10.62 | 0 | 0.00 | 10.65 | 10.6505 | 10.61 | 43445 |
| 1715985600 | 10.62 | 0 | 0.00 | 10.64 | 10.66 | 10.605 | 105500 |
| 1715899200 | 10.62 | 0.02 | 0.19 | 10.62 | 10.64 | 10.58 | 110831 |
| 1715812800 | 10.6 | 0.03 | 0.28 | 10.59 | 10.66 | 10.585 | 105591 |
| 1715726400 | 10.57 | -0.07 | -0.65 | 10.6 | 10.6002 | 10.56 | 64304 |
| 1715640000 | 10.639 | 0.02 | 0.18 | 10.63 | 10.67 | 10.63 | 93457 |
| 1715380800 | 10.62 | -0.05 | -0.47 | 10.66 | 10.6647 | 10.6 | 51198 |
| 1715294400 | 10.67 | 0 | 0.00 | 10.7 | 10.7 | 10.66 | 43927 |
| 1715208000 | 10.67 | 0.03 | 0.28 | 10.64 | 10.695 | 10.64 | 75272 |
| 1715121600 | 10.64 | 0.03 | 0.28 | 10.65 | 10.6876 | 10.631 | 67374 |
| 1715035200 | 10.61 | 0.08 | 0.76 | 10.55 | 10.61 | 10.55 | 73743 |
| 1714776000 | 10.53 | 0.11 | 1.06 | 10.46 | 10.54 | 10.46 | 87611 |
| 1714689600 | 10.42 | 0 | 0.00 | 10.42 | 10.44 | 10.4 | 44411 |
| 1714603200 | 10.42 | 0.03 | 0.29 | 10.46 | 10.48 | 10.39 | 104517 |
| 1714516800 | 10.39 | -0.02 | -0.19 | 10.41 | 10.43 | 10.3673 | 58399 |
| 1714430400 | 10.41 | 0 | 0.00 | 10.46 | 10.46 | 10.4 | 35889 |
| 1714171200 | 10.41 | 0.03 | 0.24 | 10.42 | 10.43 | 10.41 | 26284 |
| 1714084800 | 10.385 | -0.1 | -0.91 | 10.42 | 10.42 | 10.37 | 32483 |
| 1713998400 | 10.48 | 0.02 | 0.19 | 10.48 | 10.4809 | 10.449 | 82788 |
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
