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 | -0.2211 | -2.0303030303 | 10.89 | 10.96 | 10.61 | 20591 | 10.6961794 | CS |
| 4 | -0.2311 | -2.12018348624 | 10.9 | 11.15 | 10.61 | 26358 | 10.86533884 | CS |
| 12 | 0.0489 | 0.460451977401 | 10.62 | 11.31 | 10.51 | 27710 | 10.9550712 | CS |
| 26 | 0.5989 | 5.94736842105 | 10.07 | 11.31 | 9.83 | 24664 | 10.63557532 | CS |
| 52 | 1.7289 | 19.3389261745 | 8.94 | 11.31 | 8.82 | 23177 | 10.22641224 | CS |
| 156 | -5.1411 | -32.5180265655 | 15.81 | 16.1 | 8.4637 | 23534 | 11.24809265 | CS |
| 260 | -10.7811 | -50.2615384615 | 21.45 | 22.01 | 8.4637 | 28055 | 12.70554616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 10.61 | -0.09 | -0.84 | 10.67 | 10.78 | 10.61 | 13600 |
| 1730414400 | 10.7 | 0.02 | 0.19 | 10.7324 | 10.7499 | 10.68 | 6470 |
| 1730328000 | 10.68 | 0.01 | 0.09 | 10.73 | 10.79 | 10.66 | 25832 |
| 1730241600 | 10.67 | -0.08 | -0.74 | 10.73 | 10.76 | 10.63 | 18817 |
| 1730155200 | 10.75 | -0.05 | -0.46 | 10.89 | 10.96 | 10.7177 | 38236 |
| 1729896000 | 10.8 | -0.03 | -0.25 | 10.84 | 10.9015 | 10.8 | 19598 |
| 1729809600 | 10.826849 | 0.01 | 0.06 | 10.85 | 10.8794 | 10.826849 | 18899 |
| 1729723200 | 10.82 | -0.05 | -0.46 | 10.84 | 10.88 | 10.805 | 5013 |
| 1729636800 | 10.87 | 0.03 | 0.28 | 10.84 | 10.88 | 10.84 | 25883 |
| 1729550400 | 10.84 | -0.09 | -0.82 | 10.97 | 10.97 | 10.84 | 22956 |
| 1729291200 | 10.93 | 0.05 | 0.46 | 10.94 | 10.955 | 10.9113 | 19233 |
| 1729204800 | 10.88 | -0.17 | -1.54 | 10.95 | 10.95 | 10.86 | 51072 |
| 1729118400 | 11.05 | 0.05 | 0.45 | 11 | 11.15 | 10.96 | 34442 |
| 1729032000 | 11 | 0.1 | 0.92 | 10.92 | 11.06 | 10.91 | 61179 |
| 1728945600 | 10.9 | -0.02 | -0.18 | 10.92 | 10.9899 | 10.84 | 29841 |
| 1728686400 | 10.9199 | 0.03 | 0.27 | 10.94 | 10.94 | 10.86 | 33113 |
| 1728600000 | 10.89 | -0.01 | -0.09 | 10.87 | 10.92 | 10.8699 | 16810 |
| 1728513600 | 10.9 | 0.03 | 0.28 | 10.87 | 10.9099 | 10.86 | 35852 |
| 1728427200 | 10.87 | 0.04 | 0.37 | 10.84 | 10.8798 | 10.83 | 20016 |
| 1728340800 | 10.83 | -0.07 | -0.64 | 10.9 | 10.93 | 10.83 | 30290 |
| 1728081600 | 10.9 | -0.03 | -0.27 | 10.91 | 10.93 | 10.9 | 8037 |
| 1727995200 | 10.93 | -0.17 | -1.55 | 11.08 | 11.0925 | 10.93 | 34816 |
| 1727908800 | 11.102 | -0.09 | -0.79 | 11.15 | 11.175 | 11.1 | 17152 |
| 1727822400 | 11.19 | 0.02 | 0.15 | 11.21 | 11.249 | 11.1634 | 16870 |
| 1727735520 | 11.173 | -0.02 | -0.15 | 11.21 | 11.2199 | 11.1689 | 35165 |
| 1727476800 | 11.19 | 0.01 | 0.09 | 11.15 | 11.21 | 11.122 | 14765 |
| 1727390400 | 11.18 | -0.02 | -0.18 | 11.19 | 11.1991 | 11.01 | 18107 |
| 1727304000 | 11.2 | -0.02 | -0.18 | 11.25 | 11.26 | 11.15 | 30506 |
| 1727217600 | 11.22 | 0.14 | 1.26 | 11.1 | 11.22 | 11.012 | 12598 |
| 1727131200 | 11.08 | 0 | 0.00 | 11.06 | 11.09 | 11.0007 | 30756 |
| 1726872000 | 11.08 | -0.02 | -0.18 | 11.1 | 11.18 | 11.05 | 17377 |
| 1726785600 | 11.1 | -0.11 | -0.98 | 11.225 | 11.31 | 11.1 | 22249 |
| 1726699200 | 11.21 | 0.03 | 0.27 | 11.15 | 11.3 | 11.15 | 21003 |
| 1726612800 | 11.18 | -0.01 | -0.09 | 11.17 | 11.21 | 11.17 | 23531 |
| 1726526400 | 11.19 | -0.01 | -0.09 | 11.2 | 11.217 | 11.1417 | 63748 |
| 1726267200 | 11.2 | 0.04 | 0.40 | 11.2 | 11.21 | 11.1699 | 36477 |
| 1726180800 | 11.155 | 0.02 | 0.22 | 11.13 | 11.17 | 11.1 | 46402 |
| 1726094400 | 11.13 | 0.03 | 0.27 | 11.11 | 11.15 | 11.0701 | 13747 |
| 1726008000 | 11.1 | 0.01 | 0.09 | 11.105 | 11.1336 | 11.0771 | 25392 |
| 1725921600 | 11.09 | 0.03 | 0.27 | 11.06 | 11.1089 | 11.0394 | 36953 |
| 1725662400 | 11.06 | -0.04 | -0.36 | 11.0872 | 11.1387 | 11.05 | 57028 |
| 1725576000 | 11.1 | 0.07 | 0.63 | 11.16 | 11.16 | 11.06 | 70035 |
| 1725489600 | 11.03 | -0.02 | -0.18 | 11.13 | 11.13 | 11.03 | 40320 |
| 1725403200 | 11.05 | 0.07 | 0.64 | 11.03 | 11.17 | 11.01 | 49804 |
| 1725057600 | 10.98 | 0.02 | 0.18 | 11.04 | 11.04 | 10.93 | 24618 |
| 1724971200 | 10.96 | 0.07 | 0.64 | 10.95 | 10.98 | 10.89 | 18105 |
| 1724884800 | 10.89 | 0 | 0.00 | 10.9 | 10.95 | 10.84 | 21178 |
| 1724798400 | 10.89 | 0.03 | 0.28 | 10.86 | 10.89 | 10.7336 | 21337 |
| 1724712000 | 10.86 | 0.06 | 0.56 | 10.82 | 10.86 | 10.7956 | 34596 |
| 1724452800 | 10.8 | 0.17 | 1.60 | 10.65 | 10.86 | 10.65 | 30408 |
| 1724366400 | 10.63 | -0.02 | -0.19 | 10.56 | 10.67 | 10.56 | 21871 |
| 1724280000 | 10.65 | -0.05 | -0.47 | 10.7 | 10.7 | 10.61 | 31536 |
| 1724193600 | 10.7 | -0.04 | -0.33 | 10.7 | 10.77 | 10.6742 | 9371 |
| 1724107200 | 10.735 | 0.18 | 1.75 | 10.51 | 10.78 | 10.51 | 45660 |
| 1723848000 | 10.55 | -0.21 | -1.91 | 10.61 | 10.6468 | 10.5201 | 25334 |
| 1723761600 | 10.755 | 0.01 | 0.05 | 10.73 | 10.83 | 10.72 | 26537 |
| 1723675200 | 10.7497 | 0.11 | 1.03 | 10.65 | 10.7497 | 10.61 | 19647 |
| 1723588800 | 10.64 | 0.09 | 0.85 | 10.6132 | 10.65 | 10.61 | 11144 |
| 1723502400 | 10.55 | -0.05 | -0.47 | 10.62 | 10.67 | 10.55 | 23579 |
| 1723243200 | 10.6 | 0.04 | 0.38 | 10.56 | 10.6293 | 10.509 | 25649 |
| 1723156800 | 10.5601 | 0.08 | 0.76 | 10.52 | 10.5899 | 10.49 | 30735 |
| 1723070400 | 10.48 | 0.03 | 0.29 | 10.44 | 10.5158 | 10.44 | 24035 |
| 1722984000 | 10.45 | 0.17 | 1.65 | 10.38 | 10.48 | 10.3 | 35239 |
| 1722897600 | 10.28 | -0.22 | -2.10 | 10.32 | 10.41 | 10.28 | 44748 |
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
