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 | 0.12 | 1.16279069767 | 10.32 | 10.48 | 10.32 | 26530 | 10.39018281 | CS |
| 4 | 0.33 | 3.26409495549 | 10.11 | 10.48 | 10.11 | 24866 | 10.30854514 | CS |
| 12 | 0.5 | 5.03018108652 | 9.94 | 10.56 | 9.84 | 26859 | 10.27853521 | CS |
| 26 | 0.42 | 4.19161676647 | 10.02 | 10.56 | 9.57 | 37844 | 10.18734236 | CS |
| 52 | -0.11 | -1.04265402844 | 10.55 | 11.08 | 9.08 | 42554 | 10.01404982 | CS |
| 156 | -3.11 | -22.9520295203 | 13.55 | 14.3 | 9.08 | 36057 | 11.41409926 | CS |
| 260 | -3.46 | -24.8920863309 | 13.9 | 15.4 | 8.02 | 44747 | 11.77426572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 10.44 | 0.04 | 0.38 | 10.43 | 10.48 | 10.43 | 17923 |
| 1721083200 | 10.4 | 0.01 | 0.10 | 10.43 | 10.4799 | 10.37 | 39223 |
| 1720824000 | 10.39 | 0.02 | 0.19 | 10.42 | 10.45 | 10.39 | 18071 |
| 1720737600 | 10.37 | 0 | 0.05 | 10.33 | 10.42 | 10.33 | 34339 |
| 1720651200 | 10.365 | 0.04 | 0.44 | 10.32 | 10.42 | 10.32 | 23094 |
| 1720564800 | 10.32 | 0.01 | 0.10 | 10.3 | 10.39 | 10.3 | 22222 |
| 1720478400 | 10.31 | -0.04 | -0.39 | 10.37 | 10.39 | 10.3 | 28119 |
| 1720219200 | 10.35 | -0.04 | -0.38 | 10.32 | 10.39 | 10.32 | 35203 |
| 1720040640 | 10.39 | 0.06 | 0.58 | 10.34 | 10.42 | 10.25 | 14585 |
| 1719960000 | 10.33 | 0.01 | 0.10 | 10.31 | 10.38 | 10.31 | 15852 |
| 1719873600 | 10.32 | 0.02 | 0.19 | 10.35 | 10.35 | 10.23 | 24108 |
| 1719614400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1719528000 | 10.3 | 0.09 | 0.88 | 10.19 | 10.34 | 10.19 | 22113 |
| 1719441600 | 10.21 | -0.04 | -0.39 | 10.27 | 10.31 | 10.21 | 11656 |
| 1719355200 | 10.25 | 0.04 | 0.34 | 10.25 | 10.3428 | 10.22 | 29665 |
| 1719268800 | 10.215 | 0.02 | 0.15 | 10.23 | 10.27 | 10.1712 | 23712 |
| 1719009600 | 10.2 | 0.07 | 0.69 | 10.15 | 10.22 | 10.15 | 30332 |
| 1718923200 | 10.13 | 0.02 | 0.20 | 10.11 | 10.1499 | 10.11 | 32504 |
| 1718750400 | 10.11 | 0 | 0.00 | 10.1 | 10.16 | 10.09 | 18314 |
| 1718664000 | 10.11 | -0.02 | -0.20 | 10.08 | 10.15 | 10.06 | 20286 |
| 1718404800 | 10.13 | 0 | 0.00 | 10.1 | 10.15 | 10.095 | 30586 |
| 1718318400 | 10.13 | -0.32 | -3.06 | 10.22 | 10.23 | 10.11 | 22006 |
| 1718232000 | 10.45 | 0.04 | 0.38 | 10.53 | 10.53 | 10.42 | 21612 |
| 1718145600 | 10.41 | -0.01 | -0.10 | 10.33 | 10.42 | 10.3201 | 17773 |
| 1718059200 | 10.42 | -0.03 | -0.29 | 10.47 | 10.5 | 10.4 | 25929 |
| 1717800000 | 10.45 | -0.06 | -0.57 | 10.47 | 10.52 | 10.45 | 23050 |
| 1717713600 | 10.51 | 0.03 | 0.29 | 10.47 | 10.51 | 10.46 | 38507 |
| 1717627200 | 10.4799 | 0.03 | 0.29 | 10.42 | 10.48 | 10.42 | 14411 |
| 1717540800 | 10.45 | -0.03 | -0.29 | 10.48 | 10.48 | 10.42 | 24851 |
| 1717454400 | 10.48 | 0.06 | 0.58 | 10.45 | 10.48 | 10.37 | 14276 |
| 1717195200 | 10.42 | 0.04 | 0.39 | 10.43 | 10.466 | 10.405 | 22210 |
| 1717108800 | 10.38 | 0.06 | 0.58 | 10.35 | 10.43 | 10.31 | 26122 |
| 1717022400 | 10.32 | -0.1 | -0.96 | 10.39 | 10.4175 | 10.31 | 14904 |
| 1716936000 | 10.42 | -0.07 | -0.67 | 10.52 | 10.52 | 10.4042 | 16098 |
| 1716590400 | 10.49 | 0.06 | 0.58 | 10.44 | 10.51 | 10.44 | 26294 |
| 1716504000 | 10.43 | -0.06 | -0.57 | 10.56 | 10.56 | 10.415 | 37743 |
| 1716417600 | 10.49 | 0 | 0.00 | 10.49 | 10.505 | 10.48 | 28308 |
| 1716331200 | 10.49 | -0.01 | -0.10 | 10.51 | 10.51 | 10.4451 | 10636 |
| 1716244800 | 10.5 | 0.05 | 0.48 | 10.46 | 10.5 | 10.46 | 15595 |
| 1715985600 | 10.45 | 0 | 0.05 | 10.41 | 10.48 | 10.41 | 18027 |
| 1715899200 | 10.445 | -0.05 | -0.43 | 10.48 | 10.49 | 10.42 | 27483 |
| 1715812800 | 10.49 | 0.04 | 0.38 | 10.53 | 10.53 | 10.46 | 31701 |
| 1715726400 | 10.45 | 0.04 | 0.38 | 10.46 | 10.46 | 10.435 | 9457 |
| 1715640000 | 10.41 | 0.01 | 0.10 | 10.47 | 10.47 | 10.4 | 19180 |
| 1715380800 | 10.4 | 0.04 | 0.39 | 10.4 | 10.41 | 10.3675 | 65716 |
| 1715294400 | 10.36 | 0.07 | 0.68 | 10.33 | 10.37 | 10.3105 | 26944 |
| 1715208000 | 10.29 | 0.02 | 0.19 | 10.28 | 10.31 | 10.26 | 22290 |
| 1715121600 | 10.27 | 0.02 | 0.20 | 10.31 | 10.31 | 10.25 | 27746 |
| 1715035200 | 10.25 | 0.06 | 0.59 | 10.25 | 10.25 | 10.21 | 18767 |
| 1714776000 | 10.19 | 0.03 | 0.30 | 10.23 | 10.23 | 10.18 | 21420 |
| 1714689600 | 10.16 | 0.04 | 0.40 | 10.12 | 10.175 | 10.12 | 20850 |
| 1714603200 | 10.12 | 0.12 | 1.20 | 9.99 | 10.15 | 9.99 | 67151 |
| 1714516800 | 10 | 0.03 | 0.30 | 9.96 | 10.005 | 9.951 | 63405 |
| 1714430400 | 9.97 | 0.03 | 0.30 | 9.96 | 10 | 9.96 | 45014 |
| 1714171200 | 9.94 | 0.03 | 0.30 | 9.88 | 9.96 | 9.8501999 | 46219 |
| 1714084800 | 9.91 | -0.03 | -0.25 | 9.89 | 9.93 | 9.84 | 37797 |
| 1713998400 | 9.935 | -0.01 | -0.05 | 9.94 | 9.99 | 9.92 | 42706 |
| 1713912000 | 9.94 | 0.12 | 1.22 | 9.82 | 9.96 | 9.82 | 64466 |
| 1713825600 | 9.82 | 0.16 | 1.66 | 9.73 | 9.835 | 9.73 | 71788 |
| 1713566400 | 9.66 | -0.05 | -0.51 | 9.75 | 9.765 | 9.65 | 68519 |
| 1713480000 | 9.71 | -0.02 | -0.21 | 9.75 | 9.78 | 9.6902 | 58887 |
| 1713393600 | 9.73 | -0.07 | -0.71 | 9.83 | 9.84 | 9.57 | 190446 |
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
