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 | -0.07 | -0.595744680851 | 11.75 | 12.04 | 11.45 | 186604 | 11.68325633 | CS |
| 4 | 0.4 | 3.54609929078 | 11.28 | 12.12 | 11.18 | 197397 | 11.72122649 | CS |
| 12 | -2.04 | -14.8688046647 | 13.72 | 14.16 | 10.72 | 265417 | 12.00383246 | CS |
| 26 | -2.8 | -19.3370165746 | 14.48 | 17.0525 | 10.72 | 306218 | 13.38340828 | CS |
| 52 | -6.22 | -34.748603352 | 17.9 | 18.05 | 10.5367 | 251748 | 13.17030784 | CS |
| 156 | -6.22 | -34.748603352 | 17.9 | 18.05 | 10.5367 | 251748 | 13.17030784 | CS |
| 260 | -6.22 | -34.748603352 | 17.9 | 18.05 | 10.5367 | 251748 | 13.17030784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 11.8 | 0.13 | 1.11 | 11.72 | 12.04 | 11.72 | 170699 |
| 1729809600 | 11.67 | 0.05 | 0.43 | 11.67 | 11.69 | 11.51 | 110430 |
| 1729723200 | 11.62 | -0.13 | -1.11 | 11.72 | 11.72 | 11.45 | 261889 |
| 1729636800 | 11.75 | 0.14 | 1.21 | 11.87 | 11.9499 | 11.7286 | 204183 |
| 1729550400 | 11.61 | 0.15 | 1.31 | 11.75 | 11.805 | 11.53 | 204303 |
| 1729291200 | 11.46 | -0.18 | -1.55 | 11.7 | 11.7 | 11.37 | 174504 |
| 1729204800 | 11.64 | -0.03 | -0.26 | 11.66 | 11.6701 | 11.51 | 132793 |
| 1729118400 | 11.67 | -0.03 | -0.26 | 11.81 | 11.92 | 11.55 | 193215 |
| 1729032000 | 11.7 | -0.07 | -0.59 | 11.62 | 11.88 | 11.58 | 172086 |
| 1728945600 | 11.77 | -0.29 | -2.40 | 11.87 | 11.9 | 11.68 | 226506 |
| 1728686400 | 12.06 | 0.13 | 1.09 | 11.77 | 12.08 | 11.75 | 184638 |
| 1728600000 | 11.93 | 0.14 | 1.19 | 11.78 | 11.93 | 11.69 | 120057 |
| 1728513600 | 11.79 | 0.03 | 0.26 | 11.67 | 11.87 | 11.6467 | 105265 |
| 1728427200 | 11.76 | -0.36 | -2.97 | 11.95 | 11.95 | 11.63 | 149290 |
| 1728340800 | 12.12 | 0.2 | 1.68 | 11.99 | 12.12 | 11.91 | 134211 |
| 1728081600 | 11.92 | 0.16 | 1.36 | 11.95 | 12.06 | 11.82 | 211824 |
| 1727995200 | 11.76 | 0.02 | 0.17 | 11.61 | 11.85 | 11.56 | 359068 |
| 1727908800 | 11.74 | 0.09 | 0.77 | 11.61 | 11.75 | 11.45 | 267771 |
| 1727822400 | 11.65 | 0.27 | 2.37 | 11.22 | 11.695 | 11.18 | 457136 |
| 1727736000 | 11.38 | -0.21 | -1.81 | 11.28 | 11.47 | 11.2299 | 266150 |
| 1727476800 | 11.59 | 0.35 | 3.11 | 11.41 | 11.62 | 11.41 | 152573 |
| 1727390400 | 11.24 | 0.34 | 3.12 | 11.25 | 11.42 | 11.2 | 283226 |
| 1727304000 | 10.9 | -0.33 | -2.94 | 11.27 | 11.27 | 10.88 | 247357 |
| 1727217600 | 11.23 | -0.09 | -0.80 | 11.45 | 11.4639 | 11.2 | 213799 |
| 1727131200 | 11.32 | 0.01 | 0.09 | 11.35 | 11.59 | 11.18 | 210315 |
| 1726872000 | 11.31 | -0.35 | -3.00 | 11.45 | 11.5571 | 11.31 | 603870 |
| 1726785600 | 11.66 | 0.03 | 0.26 | 11.83 | 11.86 | 11.595 | 198704 |
| 1726699200 | 11.63 | 0.09 | 0.78 | 11.66 | 11.85 | 11.436 | 247001 |
| 1726612800 | 11.54 | 0.05 | 0.44 | 11.38 | 11.6 | 11.37 | 299837 |
| 1726526400 | 11.49 | 0.11 | 0.97 | 11.45 | 11.52 | 11.245 | 284301 |
| 1726267200 | 11.38 | 0.27 | 2.43 | 11.33 | 11.45 | 11.18 | 418247 |
| 1726180800 | 11.11 | 0.13 | 1.18 | 10.91 | 11.13 | 10.8 | 420163 |
| 1726094400 | 10.98 | -0.06 | -0.54 | 10.91 | 11.1 | 10.76 | 347750 |
| 1726008000 | 11.04 | -0.18 | -1.60 | 10.94 | 11.11 | 10.72 | 617036 |
| 1725921600 | 11.22 | 0.12 | 1.08 | 11.01 | 11.3 | 10.96 | 434523 |
| 1725662400 | 11.1 | -0.16 | -1.42 | 11.15 | 11.28 | 10.97 | 388887 |
| 1725576000 | 11.26 | -0.03 | -0.27 | 11.25 | 11.33 | 11.15 | 329071 |
| 1725489600 | 11.29 | -0.17 | -1.48 | 11.3 | 11.5 | 11.27 | 386123 |
| 1725403200 | 11.46 | -0.77 | -6.30 | 11.7 | 11.72 | 11.42 | 526036 |
| 1725057600 | 12.23 | -0.53 | -4.15 | 12.25 | 12.34 | 11.91 | 445997 |
| 1724971200 | 12.76 | 0.26 | 2.08 | 12.45 | 12.815 | 12.27 | 310969 |
| 1724884800 | 12.5 | -0.23 | -1.81 | 12.45 | 12.54 | 12.3201 | 369642 |
| 1724798400 | 12.73 | -0.11 | -0.86 | 12.9 | 12.9 | 12.56 | 300926 |
| 1724712000 | 12.84 | 0.37 | 2.97 | 12.71 | 12.93 | 12.62 | 246048 |
| 1724452800 | 12.47 | 0.22 | 1.80 | 12.43 | 12.675 | 12.32 | 240923 |
| 1724366400 | 12.25 | -0.95 | -7.20 | 12.75 | 12.75 | 12.25 | 427814 |
| 1724280000 | 13.2 | 0.4 | 3.12 | 13.19 | 13.27 | 13.03 | 201766 |
| 1724193600 | 12.8 | -0.51 | -3.83 | 13.26 | 13.26 | 12.8 | 221983 |
| 1724107200 | 13.31 | -0.06 | -0.45 | 13.26 | 13.465 | 13.22 | 211698 |
| 1723848000 | 13.37 | 0.44 | 3.40 | 13.1 | 13.3999 | 13.1 | 155061 |
| 1723761600 | 12.93 | -0.86 | -6.24 | 13.56 | 13.6 | 12.77 | 529628 |
| 1723675200 | 13.79 | -0.3 | -2.13 | 13.75 | 13.84 | 13.58 | 209735 |
| 1723588800 | 14.09 | 0.06 | 0.43 | 13.8 | 14.105 | 13.67 | 240354 |
| 1723502400 | 14.03 | 0.26 | 1.89 | 14 | 14.03 | 13.72 | 183411 |
| 1723243200 | 13.77 | -0.14 | -1.01 | 13.92 | 13.9842 | 13.7 | 119374 |
| 1723156800 | 13.91 | 0.18 | 1.31 | 13.81 | 13.95 | 13.65 | 161525 |
| 1723070400 | 13.73 | -0.22 | -1.58 | 14.01 | 14.16 | 13.7199 | 217879 |
| 1722984000 | 13.95 | 0.08 | 0.58 | 13.52 | 14.06 | 13.36 | 307171 |
| 1722897600 | 13.87 | -0.38 | -2.67 | 13.81 | 13.977 | 13.51 | 272198 |
| 1722638400 | 14.25 | -0.87 | -5.75 | 14.9 | 14.9 | 14.2 | 282641 |
| 1722552000 | 15.12 | -1.33 | -8.09 | 16.25 | 16.43 | 15.0699 | 306131 |
| 1722465600 | 16.45 | -0.07 | -0.42 | 16.719999 | 16.83 | 16.26 | 309343 |
| 1722379200 | 16.52 | 0.63 | 3.96 | 15.95 | 16.61 | 15.92 | 246104 |
| 1722292800 | 15.89 | -0.43 | -2.63 | 16.32 | 16.43 | 15.79 | 232175 |
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
