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 | -0.17 | -1.39573070608 | 12.18 | 12.2281 | 11.8 | 16767 | 11.93045503 | CS |
| 4 | 0.77 | 6.85053380783 | 11.24 | 12.24 | 11.193 | 17435 | 11.79554604 | CS |
| 12 | 0.32 | 2.7373823781 | 11.69 | 12.43 | 11.15 | 14887 | 11.69765577 | CS |
| 26 | 0.39 | 3.35628227194 | 11.62 | 12.43 | 11.1301 | 13244 | 11.64925995 | CS |
| 52 | -0.25 | -2.03915171289 | 12.26 | 12.43 | 9.43 | 13289 | 11.25224013 | CS |
| 156 | -3.73 | -23.6975857687 | 15.74 | 17.02 | 9.43 | 12794 | 12.4046265 | CS |
| 260 | 0.65 | 5.72183098592 | 11.36 | 17.29 | 5.38 | 17194 | 11.46169501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 12.01 | -0.03 | -0.25 | 12.05 | 12.11 | 11.92 | 8782 |
| 1722292800 | 12.04 | 0 | 0.03 | 12.06 | 12.2 | 12.0329 | 6711 |
| 1722033600 | 12.0361 | 0.15 | 1.23 | 11.97 | 12.135 | 11.97 | 7629 |
| 1721947200 | 11.89 | 0.05 | 0.42 | 11.8 | 12.11 | 11.8 | 40260 |
| 1721860800 | 11.84 | -0.28 | -2.31 | 12.1 | 12.2281 | 11.83 | 24269 |
| 1721774400 | 12.12 | 0.08 | 0.66 | 12.18 | 12.18 | 12.05 | 9757 |
| 1721688000 | 12.04 | 0.03 | 0.25 | 11.98 | 12.0614 | 11.78 | 49316 |
| 1721428800 | 12.01 | -0.01 | -0.08 | 11.99 | 12.045 | 11.8199 | 5123 |
| 1721342400 | 12.02 | -0.04 | -0.33 | 12.08 | 12.24 | 12.02 | 19245 |
| 1721256000 | 12.06 | -0.04 | -0.33 | 12.15 | 12.1855 | 12.02 | 23259 |
| 1721169600 | 12.1 | 0.2 | 1.70 | 11.89 | 12.1 | 11.87 | 11551 |
| 1721083200 | 11.8977 | 0.09 | 0.74 | 11.73 | 11.8977 | 11.73 | 12767 |
| 1720824000 | 11.81 | 0.17 | 1.46 | 11.76 | 11.9 | 11.7144 | 28045 |
| 1720737600 | 11.64 | 0.26 | 2.28 | 11.55 | 11.68 | 11.51 | 40043 |
| 1720651200 | 11.38 | 0.13 | 1.16 | 11.34 | 11.58 | 11.34 | 9366 |
| 1720564800 | 11.25 | -0.07 | -0.57 | 11.29 | 11.3625 | 11.25 | 4195 |
| 1720478400 | 11.315 | -0.01 | -0.04 | 11.27 | 11.32 | 11.25 | 4991 |
| 1720219200 | 11.32 | -0.05 | -0.44 | 11.32 | 11.37 | 11.193 | 27081 |
| 1720040640 | 11.37 | 0.06 | 0.53 | 11.38 | 11.4714 | 11.3 | 11190 |
| 1719960000 | 11.31 | 0.01 | 0.09 | 11.24 | 11.36 | 11.24 | 8533 |
| 1719873600 | 11.3 | 0.02 | 0.19 | 11.4 | 11.4824 | 11.29 | 10488 |
| 1719614400 | 11.2786 | 0 | 0.00 | 11.2786 | 11.2786 | 11.2786 | 0 |
| 1719528000 | 11.2786 | 0.01 | 0.10 | 11.3 | 11.335 | 11.25 | 10867 |
| 1719441600 | 11.2673 | -0.04 | -0.38 | 11.417 | 11.417 | 11.25 | 15682 |
| 1719355200 | 11.31 | 0.01 | 0.09 | 11.33 | 11.33 | 11.2803 | 2893 |
| 1719268800 | 11.3 | 0.04 | 0.36 | 11.27 | 11.4 | 11.27 | 14335 |
| 1719009600 | 11.26 | -0.06 | -0.53 | 11.31 | 11.4692 | 11.24 | 7113 |
| 1718923200 | 11.32 | 0.01 | 0.07 | 11.27 | 11.44 | 11.27 | 16073 |
| 1718750400 | 11.312 | 0.02 | 0.19 | 11.31 | 11.3657 | 11.15 | 6136 |
| 1718664000 | 11.29 | 0.03 | 0.25 | 11.22 | 11.31 | 11.22 | 8312 |
| 1718404800 | 11.2622 | -0.19 | -1.63 | 11.36 | 11.36 | 11.17 | 13236 |
| 1718318400 | 11.449 | -0.18 | -1.56 | 11.48 | 11.51 | 11.44 | 16406 |
| 1718232000 | 11.63 | 0.14 | 1.22 | 11.7 | 11.7196 | 11.595 | 8538 |
| 1718145600 | 11.49 | -0.09 | -0.78 | 11.48 | 11.6185 | 11.4642 | 18639 |
| 1718059200 | 11.58 | -0.03 | -0.26 | 11.6 | 11.6 | 11.57 | 7524 |
| 1717800000 | 11.61 | -0.09 | -0.77 | 11.62 | 11.7237 | 11.61 | 7715 |
| 1717713600 | 11.7 | -0.03 | -0.26 | 11.67 | 11.745 | 11.5988 | 7585 |
| 1717627200 | 11.73 | 0.08 | 0.64 | 11.72 | 11.794 | 11.6825 | 14813 |
| 1717540800 | 11.655 | -0.09 | -0.72 | 11.64 | 11.76 | 11.6301 | 11238 |
| 1717454400 | 11.74 | 0.14 | 1.21 | 11.71 | 11.89 | 11.65 | 21115 |
| 1717195200 | 11.6 | 0.19 | 1.67 | 11.46 | 11.6 | 11.46 | 10609 |
| 1717108800 | 11.41 | -0.01 | -0.12 | 11.41 | 11.53 | 11.3294 | 19300 |
| 1717022400 | 11.4233 | -0.21 | -1.78 | 11.46 | 11.4715 | 11.42 | 8604 |
| 1716936000 | 11.6299 | -0.09 | -0.77 | 11.68 | 11.68 | 11.6 | 4223 |
| 1716590400 | 11.72 | 0.14 | 1.21 | 11.59 | 11.73 | 11.59 | 6250 |
| 1716504000 | 11.58 | -0.21 | -1.78 | 11.85 | 11.85 | 11.57 | 8146 |
| 1716417600 | 11.7894 | -0.03 | -0.26 | 11.78 | 11.8492 | 11.76 | 16172 |
| 1716331200 | 11.82 | -0.05 | -0.44 | 11.83 | 11.885 | 11.79 | 57820 |
| 1716244800 | 11.872 | -0.06 | -0.49 | 11.9 | 11.9803 | 11.872 | 18534 |
| 1715985600 | 11.93 | 0.02 | 0.14 | 11.85 | 12 | 11.85 | 17543 |
| 1715899200 | 11.9134 | -0.08 | -0.64 | 11.97 | 11.97 | 11.67 | 24536 |
| 1715812800 | 11.99 | 0.15 | 1.27 | 11.95 | 12.43 | 11.92 | 8183 |
| 1715726400 | 11.84 | 0.04 | 0.34 | 11.85 | 11.92 | 11.83 | 8105 |
| 1715640000 | 11.8 | -0.08 | -0.67 | 11.94 | 11.96 | 11.8 | 6449 |
| 1715380800 | 11.88 | 0.03 | 0.21 | 11.9 | 11.9763 | 11.8742 | 3327 |
| 1715294400 | 11.855 | 0.06 | 0.48 | 11.83 | 11.8761 | 11.79 | 20451 |
| 1715208000 | 11.7983 | 0.08 | 0.67 | 11.67 | 11.9 | 11.67 | 46590 |
| 1715121600 | 11.72 | 0.05 | 0.43 | 11.69 | 11.75 | 11.69 | 4108 |
| 1715035200 | 11.67 | 0.08 | 0.69 | 11.57 | 11.69 | 11.57 | 15871 |
| 1714776000 | 11.59 | 0.12 | 1.00 | 11.63 | 11.63 | 11.56 | 4947 |
| 1714689600 | 11.475 | 0.17 | 1.55 | 11.4 | 11.48 | 11.386 | 7449 |
| 1714603200 | 11.3 | 0.02 | 0.18 | 11.26 | 11.42 | 11.26 | 6578 |
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
