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 | 0.11 | 1.03871576959 | 10.59 | 10.75 | 10.535 | 246837 | 10.62429685 | CS |
| 4 | -0.01 | -0.093370681606 | 10.71 | 11.07 | 10.51 | 308304 | 10.6771157 | CS |
| 12 | 0.33 | 3.18225650916 | 10.37 | 11.07 | 10.3 | 223908 | 10.60604411 | CS |
| 26 | -0.12 | -1.10905730129 | 10.82 | 11.13 | 9.92 | 241875 | 10.59683672 | CS |
| 52 | 0.35 | 3.38164251208 | 10.35 | 11.13 | 9.101 | 285127 | 10.22719395 | CS |
| 156 | -4.88 | -31.3222079589 | 15.58 | 15.705 | 9.101 | 272698 | 11.19860794 | CS |
| 260 | -2.65 | -19.8501872659 | 13.35 | 15.95 | 9.101 | 291554 | 12.30902358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.71 | 0.09 | 0.85 | 10.71 | 10.735 | 10.66 | 264957 |
| 1721947200 | 10.62 | 0.01 | 0.09 | 10.67 | 10.69 | 10.612 | 123705 |
| 1721860800 | 10.61 | -0.01 | -0.09 | 10.62 | 10.65 | 10.58 | 241678 |
| 1721774400 | 10.62 | 0.05 | 0.47 | 10.59 | 10.66 | 10.58 | 281318 |
| 1721688000 | 10.57 | 0.06 | 0.57 | 10.59 | 10.63 | 10.535 | 322525 |
| 1721428800 | 10.51 | -0.12 | -1.13 | 10.63 | 10.7 | 10.51 | 1287829 |
| 1721342400 | 10.63 | -0.06 | -0.56 | 10.7 | 10.76 | 10.6 | 448899 |
| 1721256000 | 10.69 | -0.06 | -0.56 | 10.79 | 10.8 | 10.67 | 316575 |
| 1721169600 | 10.75 | -0.03 | -0.28 | 10.79 | 10.85 | 10.72 | 332362 |
| 1721083200 | 10.78 | -0.2 | -1.82 | 10.92 | 10.94 | 10.74 | 335511 |
| 1720824000 | 10.98 | 0.03 | 0.27 | 10.99 | 11.07 | 10.96 | 257139 |
| 1720737600 | 10.95 | 0.11 | 1.01 | 10.88 | 10.9899 | 10.85 | 315504 |
| 1720651200 | 10.84 | 0.09 | 0.84 | 10.75 | 10.85 | 10.75 | 262144 |
| 1720564800 | 10.75 | 0.02 | 0.19 | 10.79 | 10.8194 | 10.71 | 216594 |
| 1720478400 | 10.73 | -0.04 | -0.37 | 10.79 | 10.82 | 10.72 | 238265 |
| 1720219200 | 10.77 | 0.1 | 0.94 | 10.67 | 10.7718 | 10.66 | 140456 |
| 1720040640 | 10.67 | 0.05 | 0.47 | 10.61 | 10.69 | 10.61 | 138978 |
| 1719960000 | 10.62 | -0.05 | -0.47 | 10.68 | 10.68 | 10.6 | 120350 |
| 1719873600 | 10.67 | 0.06 | 0.57 | 10.71 | 10.71 | 10.62 | 212996 |
| 1719614400 | 10.61 | 0 | 0.00 | 10.61 | 10.61 | 10.61 | 0 |
| 1719528000 | 10.61 | 0.09 | 0.86 | 10.53 | 10.62 | 10.53 | 200917 |
| 1719441600 | 10.52 | -0.01 | -0.09 | 10.51 | 10.53 | 10.465 | 197585 |
| 1719355200 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.47 | 167175 |
| 1719268800 | 10.53 | -0.08 | -0.75 | 10.59 | 10.64 | 10.49 | 206972 |
| 1719009600 | 10.61 | 0 | 0.00 | 10.61 | 10.67 | 10.5401 | 154488 |
| 1718923200 | 10.61 | -0.01 | -0.09 | 10.57 | 10.64 | 10.52 | 206161 |
| 1718750400 | 10.62 | 0 | 0.00 | 10.67 | 10.67 | 10.58 | 123712 |
| 1718664000 | 10.62 | -0.02 | -0.19 | 10.62 | 10.69 | 10.56 | 120002 |
| 1718404800 | 10.64 | -0.18 | -1.66 | 10.66 | 10.71 | 10.57 | 176232 |
| 1718318400 | 10.82 | 0.08 | 0.74 | 10.74 | 10.83 | 10.73 | 121152 |
| 1718232000 | 10.74 | 0.1 | 0.94 | 10.79 | 10.866 | 10.725 | 299411 |
| 1718145600 | 10.64 | -0.05 | -0.47 | 10.68 | 10.7 | 10.63 | 79842 |
| 1718059200 | 10.69 | 0 | 0.00 | 10.71 | 10.725 | 10.63 | 91282 |
| 1717800000 | 10.69 | -0.02 | -0.19 | 10.68 | 10.71 | 10.66 | 182001 |
| 1717713600 | 10.71 | 0.07 | 0.66 | 10.67 | 10.73 | 10.615 | 125187 |
| 1717627200 | 10.64 | 0 | 0.00 | 10.7 | 10.74 | 10.59 | 121569 |
| 1717540800 | 10.64 | -0.04 | -0.37 | 10.69 | 10.78 | 10.63 | 141420 |
| 1717454400 | 10.68 | 0.09 | 0.85 | 10.6 | 10.68 | 10.535 | 185709 |
| 1717195200 | 10.59 | 0.13 | 1.24 | 10.56 | 10.59 | 10.5 | 273555 |
| 1717108800 | 10.46 | 0.1 | 0.97 | 10.39 | 10.46 | 10.375 | 166455 |
| 1717022400 | 10.36 | -0.04 | -0.38 | 10.36 | 10.38 | 10.33 | 143874 |
| 1716936000 | 10.4 | -0.05 | -0.48 | 10.42 | 10.43 | 10.36 | 149797 |
| 1716590400 | 10.45 | 0.01 | 0.10 | 10.51 | 10.51 | 10.4 | 109425 |
| 1716504000 | 10.44 | -0.12 | -1.14 | 10.54 | 10.54 | 10.43 | 175957 |
| 1716417600 | 10.56 | 0.03 | 0.28 | 10.53 | 10.58 | 10.52 | 175767 |
| 1716331200 | 10.53 | 0.04 | 0.38 | 10.52 | 10.53 | 10.47 | 129437 |
| 1716244800 | 10.49 | 0.06 | 0.58 | 10.44 | 10.49 | 10.41 | 173886 |
| 1715985600 | 10.43 | -0.05 | -0.48 | 10.49 | 10.49 | 10.42 | 135247 |
| 1715899200 | 10.48 | 0 | 0.00 | 10.46 | 10.49 | 10.44 | 211511 |
| 1715812800 | 10.48 | 0.11 | 1.06 | 10.46 | 10.5 | 10.45 | 281299 |
| 1715726400 | 10.37 | -0.06 | -0.58 | 10.36 | 10.385 | 10.3 | 250114 |
| 1715640000 | 10.43 | 0 | 0.00 | 10.43 | 10.47 | 10.401 | 160947 |
| 1715380800 | 10.43 | -0.07 | -0.67 | 10.49 | 10.49 | 10.3901 | 189255 |
| 1715294400 | 10.5 | 0.01 | 0.10 | 10.49 | 10.5 | 10.43 | 244016 |
| 1715208000 | 10.49 | -0.01 | -0.10 | 10.5 | 10.54 | 10.41 | 292690 |
| 1715121600 | 10.5 | 0.04 | 0.38 | 10.56 | 10.56 | 10.43 | 287278 |
| 1715035200 | 10.46 | 0.08 | 0.77 | 10.37 | 10.46 | 10.36 | 229722 |
| 1714776000 | 10.38 | 0.14 | 1.37 | 10.31 | 10.38 | 10.3 | 258430 |
| 1714689600 | 10.24 | 0.03 | 0.29 | 10.19 | 10.24 | 10.18 | 300231 |
| 1714603200 | 10.21 | 0.09 | 0.89 | 10.16 | 10.22 | 10.1423 | 329827 |
| 1714516800 | 10.12 | -0.07 | -0.69 | 10.16 | 10.1899 | 10.1 | 198224 |
| 1714430400 | 10.19 | 0.1 | 0.99 | 10.09 | 10.19 | 10.09 | 218254 |
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
