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 | -0.14 | -1.203783319 | 11.63 | 11.63 | 11.44 | 46493 | 11.50134383 | CS |
| 4 | 0.13 | 1.14436619718 | 11.36 | 11.7 | 11.31 | 43806 | 11.50535559 | CS |
| 12 | 0.48 | 4.35967302452 | 11.01 | 11.7 | 10.98 | 45370 | 11.31581194 | CS |
| 26 | 0.35 | 3.14183123878 | 11.14 | 11.7 | 10.97 | 47408 | 11.34833024 | CS |
| 52 | 0.38 | 3.4203420342 | 11.11 | 11.7 | 9.45 | 60210 | 10.90983765 | CS |
| 156 | -3.95 | -25.5829015544 | 15.44 | 16 | 9.45 | 56864 | 11.88620414 | CS |
| 260 | -2.5 | -17.8699070765 | 13.99 | 16 | 9.45 | 50721 | 12.61538982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 11.49 | 0.03 | 0.26 | 11.47 | 11.52 | 11.46 | 18616 |
| 1721688000 | 11.46 | -0.02 | -0.17 | 11.5 | 11.5 | 11.44 | 71562 |
| 1721428800 | 11.48 | -0.03 | -0.22 | 11.5 | 11.5 | 11.46 | 19144 |
| 1721342400 | 11.505 | -0.02 | -0.13 | 11.5 | 11.56 | 11.5 | 42307 |
| 1721256000 | 11.52 | -0.02 | -0.17 | 11.54 | 11.61 | 11.51 | 31597 |
| 1721169600 | 11.54 | -0.04 | -0.30 | 11.63 | 11.63 | 11.5 | 67857 |
| 1721083200 | 11.575 | -0.11 | -0.90 | 11.62 | 11.62 | 11.52 | 57206 |
| 1720824000 | 11.68 | 0.04 | 0.30 | 11.66 | 11.7 | 11.66 | 14931 |
| 1720737600 | 11.645 | 0.09 | 0.82 | 11.56 | 11.66 | 11.5425 | 80975 |
| 1720651200 | 11.55 | 0.02 | 0.17 | 11.55 | 11.56 | 11.525 | 25946 |
| 1720564800 | 11.53 | 0.02 | 0.17 | 11.52 | 11.57 | 11.48 | 34868 |
| 1720478400 | 11.511 | 0 | 0.01 | 11.48 | 11.55 | 11.48 | 20936 |
| 1720219200 | 11.51 | 0.01 | 0.09 | 11.49 | 11.54 | 11.49 | 46941 |
| 1720040640 | 11.5 | 0.02 | 0.17 | 11.45 | 11.5 | 11.45 | 18054 |
| 1719960000 | 11.48 | 0.03 | 0.26 | 11.45 | 11.5 | 11.43 | 69607 |
| 1719873600 | 11.45 | 0.05 | 0.44 | 11.43 | 11.46 | 11.31 | 71260 |
| 1719614400 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1719528000 | 11.4 | 0.03 | 0.26 | 11.39 | 11.46 | 11.38 | 39728 |
| 1719441600 | 11.37 | -0.03 | -0.22 | 11.35 | 11.38 | 11.33 | 39525 |
| 1719355200 | 11.395 | 0.03 | 0.22 | 11.36 | 11.395 | 11.33 | 36055 |
| 1719268800 | 11.37 | 0.02 | 0.18 | 11.34 | 11.38 | 11.33 | 27756 |
| 1719009600 | 11.35 | -0.03 | -0.22 | 11.4 | 11.4299 | 11.27 | 65349 |
| 1718923200 | 11.375 | -0.05 | -0.39 | 11.37 | 11.4 | 11.35 | 23962 |
| 1718750400 | 11.42 | 0.03 | 0.26 | 11.43 | 11.47 | 11.415 | 33517 |
| 1718664000 | 11.39 | -0.03 | -0.26 | 11.39 | 11.44 | 11.38 | 31804 |
| 1718404800 | 11.42 | -0.05 | -0.39 | 11.39 | 11.47 | 11.39 | 32107 |
| 1718318400 | 11.465 | 0.03 | 0.26 | 11.47 | 11.51 | 11.42 | 17500 |
| 1718232000 | 11.435 | 0.03 | 0.22 | 11.45 | 11.5197 | 11.43 | 26335 |
| 1718145600 | 11.41 | 0.03 | 0.26 | 11.39 | 11.46 | 11.38 | 23858 |
| 1718059200 | 11.38 | 0.08 | 0.66 | 11.34 | 11.39 | 11.2901 | 36321 |
| 1717800000 | 11.305 | -0.03 | -0.22 | 11.23 | 11.305 | 11.16 | 80625 |
| 1717713600 | 11.33 | 0.04 | 0.35 | 11.25 | 11.33 | 11.25 | 118169 |
| 1717627200 | 11.29 | 0.08 | 0.71 | 11.22 | 11.305 | 11.22 | 37726 |
| 1717540800 | 11.21 | 0.1 | 0.90 | 11.16 | 11.22 | 11.15 | 39919 |
| 1717454400 | 11.11 | 0.05 | 0.45 | 11.08 | 11.12 | 11.06 | 123919 |
| 1717195200 | 11.06 | 0.04 | 0.36 | 11.07 | 11.08 | 11.03 | 103108 |
| 1717108800 | 11.02 | 0 | 0.00 | 11.04 | 11.04 | 10.98 | 54636 |
| 1717022400 | 11.02 | -0.1 | -0.89 | 11.07 | 11.11 | 10.99 | 66444 |
| 1716936000 | 11.119 | -0.12 | -1.08 | 11.23 | 11.23 | 11.119 | 27653 |
| 1716590400 | 11.24 | 0.1 | 0.90 | 11.19 | 11.25 | 11.15 | 35627 |
| 1716504000 | 11.14 | -0.06 | -0.54 | 11.22 | 11.23 | 11.12 | 97499 |
| 1716417600 | 11.2 | -0.08 | -0.71 | 11.25 | 11.26 | 11.19 | 64592 |
| 1716331200 | 11.28 | -0.02 | -0.18 | 11.33 | 11.33 | 11.25 | 35794 |
| 1716244800 | 11.3 | -0.03 | -0.26 | 11.37 | 11.37 | 11.29 | 38989 |
| 1715985600 | 11.33 | 0 | 0.00 | 11.37 | 11.44 | 11.29 | 57813 |
| 1715899200 | 11.33 | -0.01 | -0.09 | 11.31 | 11.3799 | 11.31 | 18943 |
| 1715812800 | 11.34 | 0.06 | 0.53 | 11.3 | 11.36 | 11.3 | 20234 |
| 1715726400 | 11.28 | -0.07 | -0.62 | 11.27 | 11.32 | 11.27 | 36723 |
| 1715640000 | 11.35 | 0.05 | 0.44 | 11.35 | 11.38 | 11.3 | 24870 |
| 1715380800 | 11.3 | -0.05 | -0.44 | 11.34 | 11.4499 | 11.3 | 26645 |
| 1715294400 | 11.35 | -0.02 | -0.18 | 11.39 | 11.3999 | 11.34 | 14276 |
| 1715208000 | 11.37 | 0.07 | 0.62 | 11.33 | 11.4 | 11.33 | 12557 |
| 1715121600 | 11.3 | 0.04 | 0.36 | 11.28 | 11.35 | 11.2625 | 38352 |
| 1715035200 | 11.26 | 0.03 | 0.27 | 11.2 | 11.26 | 11.2 | 25418 |
| 1714776000 | 11.23 | 0.17 | 1.54 | 11.11 | 11.28 | 11.11 | 75515 |
| 1714689600 | 11.06 | 0 | 0.00 | 11.08 | 11.08 | 11.04 | 51944 |
| 1714603200 | 11.06 | 0.02 | 0.18 | 11.05 | 11.0798 | 11.02 | 85372 |
| 1714516800 | 11.04 | 0 | 0.00 | 11.01 | 11.05 | 11.01 | 20344 |
| 1714430400 | 11.04 | 0.02 | 0.18 | 11.03 | 11.05 | 11.0159 | 28530 |
| 1714171200 | 11.02 | 0.01 | 0.09 | 11.01 | 11.05 | 11 | 25392 |
| 1714084800 | 11.01 | -0.05 | -0.45 | 11 | 11.02 | 10.97 | 59530 |
| 1713998400 | 11.06 | -0.03 | -0.27 | 11.07 | 11.1234 | 11.06 | 31277 |
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
