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 | 0.03 | 0.295566502463 | 10.15 | 10.248 | 10.08 | 204307 | 10.17755481 | CS |
| 4 | -0.32 | -3.04761904762 | 10.5 | 10.539 | 9.82 | 441153 | 10.07243129 | CS |
| 12 | -1.02 | -9.10714285714 | 11.2 | 11.2 | 9.82 | 254653 | 10.37946793 | CS |
| 26 | -0.58 | -5.39033457249 | 10.76 | 11.39 | 9.82 | 187795 | 10.61210598 | CS |
| 52 | 0.03 | 0.295566502463 | 10.15 | 11.39 | 9.82 | 171329 | 10.6437273 | CS |
| 156 | -5.63 | -35.6103731815 | 15.81 | 15.8932 | 8.99 | 207724 | 10.96689271 | CS |
| 260 | -4.94 | -32.671957672 | 15.12 | 17.94 | 8.99 | 182705 | 12.06438839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 10.18 | 0 | 0.00 | 10.16 | 10.22 | 10.1109 | 228301 |
| 1736293200 | 10.18 | -0.01 | -0.10 | 10.245 | 10.248 | 10.12 | 212021 |
| 1736206800 | 10.19 | 0.03 | 0.30 | 10.155 | 10.22 | 10.15 | 184662 |
| 1735947600 | 10.16 | 0.06 | 0.59 | 10.15 | 10.19 | 10.08 | 192245 |
| 1735861200 | 10.1 | 0.08 | 0.80 | 10.085 | 10.14 | 10.07 | 153237 |
| 1735688400 | 10.02 | 0.08 | 0.80 | 9.93 | 10.12 | 9.92 | 791094 |
| 1735602000 | 9.94 | -0.05 | -0.50 | 10.0041 | 10.09 | 9.89 | 810699 |
| 1735342800 | 9.99 | 0 | 0.00 | 10.0057 | 10.04 | 9.935 | 608902 |
| 1735256400 | 9.99 | 0.03 | 0.30 | 9.88 | 10.01 | 9.88 | 477663 |
| 1735077840 | 9.96 | 0.02 | 0.20 | 9.83 | 9.99 | 9.83 | 444121 |
| 1734997200 | 9.94 | -0.01 | -0.10 | 9.99 | 9.99 | 9.82 | 667825 |
| 1734738000 | 9.95 | -0.06 | -0.60 | 10.0832 | 10.09 | 9.92 | 524395 |
| 1734651600 | 10.01 | -0.15 | -1.48 | 10.11 | 10.132 | 9.98 | 437597 |
| 1734565200 | 10.16 | -0.12 | -1.17 | 10.2 | 10.43 | 10.08 | 575017 |
| 1734478800 | 10.28 | -0.09 | -0.87 | 10.37 | 10.4 | 10.21 | 452886 |
| 1734392400 | 10.37 | -0.06 | -0.58 | 10.4288 | 10.46 | 10.3404 | 506863 |
| 1734133200 | 10.43 | -0.17 | -1.60 | 10.5 | 10.539 | 10.4 | 232077 |
| 1734046800 | 10.6 | -0.04 | -0.38 | 10.625 | 10.65 | 10.51 | 262983 |
| 1733960400 | 10.64 | -0.03 | -0.28 | 10.68 | 10.71 | 10.6 | 173297 |
| 1733874000 | 10.67 | 0.01 | 0.09 | 10.64 | 10.69 | 10.6 | 234216 |
| 1733787600 | 10.66 | -0.12 | -1.11 | 10.72 | 10.75 | 10.63 | 232965 |
| 1733528400 | 10.78 | -0.07 | -0.65 | 10.93 | 10.9314 | 10.69 | 274916 |
| 1733442000 | 10.85 | -0.1 | -0.91 | 10.93 | 10.93 | 10.83 | 121571 |
| 1733355600 | 10.95 | 0.05 | 0.46 | 10.98 | 10.99 | 10.84 | 202987 |
| 1733269200 | 10.9 | 0.04 | 0.37 | 10.85 | 11 | 10.85 | 266411 |
| 1733182800 | 10.86 | 0.05 | 0.46 | 10.765 | 10.9 | 10.7301 | 279566 |
| 1732917840 | 10.81 | 0.14 | 1.31 | 10.75 | 10.83 | 10.7001 | 135204 |
| 1732750800 | 10.67 | 0.09 | 0.85 | 10.63 | 10.69 | 10.54 | 136759 |
| 1732664400 | 10.58 | -0.02 | -0.19 | 10.5803 | 10.59 | 10.5 | 152551 |
| 1732578000 | 10.6 | 0.07 | 0.66 | 10.59 | 10.65 | 10.53 | 187435 |
| 1732318800 | 10.53 | 0.01 | 0.10 | 10.52 | 10.57 | 10.5 | 102169 |
| 1732232400 | 10.52 | -0.01 | -0.09 | 10.53 | 10.6 | 10.5 | 178343 |
| 1732146000 | 10.53 | -0.02 | -0.19 | 10.555 | 10.6 | 10.49 | 208039 |
| 1732059600 | 10.55 | -0.03 | -0.28 | 10.6 | 10.6003 | 10.51 | 117303 |
| 1731973200 | 10.58 | -0.02 | -0.19 | 10.62 | 10.67 | 10.56 | 134093 |
| 1731714000 | 10.6 | -0.06 | -0.56 | 10.62 | 10.6411 | 10.56 | 108287 |
| 1731627600 | 10.66 | -0.04 | -0.37 | 10.71 | 10.77 | 10.65 | 121079 |
| 1731541200 | 10.7 | 0.04 | 0.38 | 10.6692 | 10.71 | 10.64 | 121538 |
| 1731454800 | 10.66 | -0.13 | -1.20 | 10.82 | 10.85 | 10.62 | 173352 |
| 1731368400 | 10.79 | 0 | 0.00 | 10.8 | 10.92 | 10.74 | 161629 |
| 1731109200 | 10.79 | 0.04 | 0.37 | 10.78 | 10.82 | 10.71 | 156992 |
| 1731022800 | 10.75 | 0.15 | 1.42 | 10.7 | 10.77 | 10.67 | 195997 |
| 1730936400 | 10.6 | -0.07 | -0.66 | 10.67 | 10.67 | 10.56 | 257573 |
| 1730850000 | 10.67 | 0.05 | 0.47 | 10.6699 | 10.68 | 10.595 | 148693 |
| 1730763600 | 10.62 | -0.02 | -0.19 | 10.67 | 10.7183 | 10.59 | 182980 |
| 1730500800 | 10.64 | -0.08 | -0.75 | 10.77 | 10.7932 | 10.58 | 229041 |
| 1730414400 | 10.72 | 0.09 | 0.85 | 10.665 | 10.72 | 10.6 | 187178 |
| 1730328000 | 10.63 | 0.01 | 0.09 | 10.65 | 10.683 | 10.58 | 120463 |
| 1730241600 | 10.62 | -0.14 | -1.30 | 10.72 | 10.755 | 10.57 | 231991 |
| 1730155200 | 10.76 | -0.05 | -0.46 | 10.85 | 10.9 | 10.74 | 167631 |
| 1729896000 | 10.81 | -0.04 | -0.37 | 10.86 | 10.89 | 10.79 | 150549 |
| 1729809600 | 10.85 | -0.09 | -0.82 | 10.95 | 10.95 | 10.8 | 178688 |
| 1729723200 | 10.94 | -0.11 | -1.00 | 11.05 | 11.05 | 10.88 | 193442 |
| 1729636800 | 11.05 | -0.11 | -0.99 | 11.14 | 11.17 | 11.04 | 130919 |
| 1729550400 | 11.16 | 0.01 | 0.09 | 11.11 | 11.17 | 11.08 | 75579 |
| 1729291200 | 11.15 | 0 | 0.00 | 11.2 | 11.2 | 11.12 | 66550 |
| 1729204800 | 11.15 | 0 | 0.00 | 11.18 | 11.2 | 11.08 | 192579 |
| 1729118400 | 11.15 | 0.01 | 0.09 | 11.18 | 11.18 | 11.07 | 132236 |
| 1729032000 | 11.14 | -0.02 | -0.18 | 11.18 | 11.22 | 11.12 | 105746 |
| 1728945600 | 11.16 | -0.03 | -0.27 | 11.19 | 11.21 | 11.14 | 84624 |
| 1728686400 | 11.19 | 0.01 | 0.09 | 11.18 | 11.24 | 11.18 | 126666 |
| 1728600000 | 11.18 | 0 | 0.00 | 11.165 | 11.2 | 11.11 | 95294 |
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
