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 | -0.59 | -4.87200660611 | 12.11 | 12.11 | 11.38 | 51469 | 11.68225882 | CS |
| 4 | -0.8384 | -6.78404971517 | 12.3584 | 12.4 | 11.38 | 35810 | 12.04762449 | CS |
| 12 | -0.23 | -1.95744680851 | 11.75 | 13.33 | 11.38 | 38103 | 11.93276991 | CS |
| 26 | 0.32 | 2.85714285714 | 11.2 | 13.33 | 11.07 | 33840 | 11.77191825 | CS |
| 52 | 0.72 | 6.66666666667 | 10.8 | 13.33 | 10.52 | 27563 | 11.41351754 | CS |
| 156 | -4.24 | -26.9035532995 | 15.76 | 16.2 | 9.22 | 23937 | 11.68756961 | CS |
| 260 | -1.93 | -14.3494423792 | 13.45 | 16.314 | 9.22 | 21079 | 12.51496172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.52 | 0.14 | 1.23 | 11.45 | 11.53 | 11.39 | 27585 |
| 1734651600 | 11.38 | -0.23 | -1.98 | 11.62 | 11.62 | 11.38 | 53835 |
| 1734565200 | 11.61 | -0.2 | -1.69 | 11.76 | 11.889 | 11.56 | 78388 |
| 1734478800 | 11.81 | -0.09 | -0.76 | 11.9252 | 11.9252 | 11.74 | 82312 |
| 1734392400 | 11.9 | -0.13 | -1.08 | 12.05 | 12.1 | 11.9 | 26660 |
| 1734133200 | 12.03 | -0.15 | -1.23 | 12.11 | 12.11 | 11.98 | 16152 |
| 1734046800 | 12.18 | -0.06 | -0.49 | 12.26 | 12.34 | 12.18 | 26946 |
| 1733960400 | 12.24 | 0.01 | 0.08 | 12.25 | 12.375 | 12.23 | 70874 |
| 1733874000 | 12.23 | -0.1 | -0.85 | 12.32 | 12.335 | 12.18 | 77607 |
| 1733787600 | 12.3344 | 0.01 | 0.12 | 12.31 | 12.35 | 12.3 | 16141 |
| 1733528400 | 12.32 | -0.03 | -0.24 | 12.35 | 12.38 | 12.32 | 11235 |
| 1733442000 | 12.3499 | -0 | -0.00 | 12.32 | 12.35 | 12.32 | 8140 |
| 1733355600 | 12.35 | 0.01 | 0.12 | 12.33 | 12.38 | 12.32 | 20661 |
| 1733269200 | 12.335 | 0.01 | 0.04 | 12.29 | 12.35 | 12.29 | 36796 |
| 1733182800 | 12.33 | 0.05 | 0.41 | 12.35 | 12.4 | 12.25 | 56656 |
| 1732917840 | 12.28 | 0.07 | 0.60 | 12.3 | 12.3 | 12.235 | 12858 |
| 1732750800 | 12.206427 | 0.02 | 0.14 | 12.3 | 12.3 | 12.19 | 13802 |
| 1732664400 | 12.1893 | -0.1 | -0.82 | 12.22 | 12.28 | 12.16 | 15689 |
| 1732578000 | 12.29 | 0.04 | 0.33 | 12.32 | 12.32 | 12.23 | 25983 |
| 1732318800 | 12.25 | 0.15 | 1.24 | 12.3584 | 12.3584 | 12.11 | 29654 |
| 1732232400 | 12.1 | -0.01 | -0.08 | 12.05 | 12.2 | 12.04 | 17831 |
| 1732146000 | 12.11 | 0.16 | 1.34 | 11.96 | 12.11 | 11.9597 | 43257 |
| 1732059600 | 11.95 | -0.04 | -0.33 | 12.07 | 12.09 | 11.935 | 22836 |
| 1731973200 | 11.99 | -0.03 | -0.25 | 12.02 | 12.05 | 11.96 | 25575 |
| 1731714000 | 12.02 | -0.23 | -1.88 | 12.18 | 12.18 | 12.02 | 87588 |
| 1731627600 | 12.25 | 0.04 | 0.33 | 12.21 | 12.3593 | 12.21 | 57971 |
| 1731541200 | 12.21 | 0.09 | 0.74 | 12.16 | 12.21 | 12.12 | 24145 |
| 1731454800 | 12.12 | 0.01 | 0.08 | 12.08 | 12.16 | 12.06 | 53043 |
| 1731368400 | 12.11 | -0.09 | -0.74 | 12.2 | 12.25 | 12.06 | 73473 |
| 1731109200 | 12.2 | 0.49 | 4.18 | 11.74 | 13.33 | 11.74 | 158470 |
| 1731022800 | 11.71 | 0.06 | 0.52 | 11.7 | 11.7499 | 11.64 | 27342 |
| 1730936400 | 11.65 | -0.16 | -1.35 | 11.74 | 11.74 | 11.5608 | 23629 |
| 1730850000 | 11.8099 | -0.01 | -0.09 | 11.75 | 11.8491 | 11.7401 | 20285 |
| 1730763600 | 11.82 | 0.19 | 1.59 | 11.71 | 11.85 | 11.6661 | 34155 |
| 1730500800 | 11.635 | 0.04 | 0.30 | 11.66 | 11.8999 | 11.635 | 27524 |
| 1730414400 | 11.6 | 0.06 | 0.52 | 11.53 | 11.62 | 11.52 | 30092 |
| 1730328000 | 11.54 | -0.03 | -0.26 | 11.57 | 11.618 | 11.515 | 58195 |
| 1730241600 | 11.57 | -0.04 | -0.34 | 11.62 | 11.62 | 11.55 | 96770 |
| 1730155200 | 11.61 | 0.04 | 0.35 | 11.64 | 11.66 | 11.6 | 6175 |
| 1729896000 | 11.57 | 0.01 | 0.10 | 11.57 | 11.6455 | 11.5612 | 12038 |
| 1729809600 | 11.558 | -0.11 | -0.96 | 11.67 | 11.72 | 11.55 | 29669 |
| 1729723200 | 11.67 | -0.14 | -1.19 | 11.83 | 11.83 | 11.6524 | 29519 |
| 1729636800 | 11.81 | -0.06 | -0.48 | 11.86 | 11.8699 | 11.785 | 20009 |
| 1729550400 | 11.8668 | -0.05 | -0.45 | 11.88 | 11.9199 | 11.845 | 20810 |
| 1729291200 | 11.92 | 0.09 | 0.76 | 11.87 | 11.93 | 11.85 | 24515 |
| 1729204800 | 11.8301 | 0.01 | 0.09 | 11.81 | 11.85 | 11.81 | 14295 |
| 1729118400 | 11.82 | -0.02 | -0.17 | 11.83 | 11.8459 | 11.7801 | 39360 |
| 1729032000 | 11.84 | -0.01 | -0.08 | 11.78 | 11.88 | 11.78 | 9140 |
| 1728945600 | 11.85 | 0.02 | 0.17 | 11.87 | 11.87 | 11.84 | 5581 |
| 1728686400 | 11.83 | 0.01 | 0.08 | 11.82 | 11.85 | 11.82 | 18920 |
| 1728600000 | 11.82 | 0.05 | 0.43 | 11.81 | 11.83 | 11.8 | 21168 |
| 1728513600 | 11.7689 | 0.03 | 0.25 | 11.69 | 11.7783 | 11.69 | 15887 |
| 1728427200 | 11.74 | 0.01 | 0.09 | 11.73 | 11.8 | 11.73 | 34122 |
| 1728340800 | 11.73 | -0.05 | -0.42 | 11.76 | 11.8199 | 11.69 | 74963 |
| 1728081600 | 11.78 | -0.09 | -0.76 | 11.83 | 11.85 | 11.7501 | 57920 |
| 1727995200 | 11.87 | -0.03 | -0.25 | 11.84 | 11.9 | 11.84 | 32693 |
| 1727908800 | 11.9 | -0.01 | -0.08 | 11.86 | 11.915 | 11.8 | 49560 |
| 1727822400 | 11.91 | 0.09 | 0.76 | 11.88 | 11.925 | 11.82 | 64974 |
| 1727736000 | 11.82 | 0.06 | 0.51 | 11.77 | 11.84 | 11.77 | 65434 |
| 1727476800 | 11.76 | 0.03 | 0.26 | 11.75 | 11.77 | 11.71 | 38764 |
| 1727390400 | 11.73 | 0.05 | 0.43 | 11.69 | 11.73 | 11.65 | 54863 |
| 1727304000 | 11.68 | -0.03 | -0.26 | 11.65 | 11.71 | 11.64 | 42794 |
| 1727217600 | 11.71 | 0.01 | 0.09 | 11.69 | 11.71 | 11.6264 | 17461 |
| 1727131200 | 11.7 | -0.02 | -0.17 | 11.7 | 11.705 | 11.65 | 64816 |
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
