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 | 0.287631831256 | 10.43 | 10.54 | 10.3 | 77342 | 10.43052415 | CS |
| 4 | -0.04 | -0.380952380952 | 10.5 | 10.61 | 10.26 | 98266 | 10.43097145 | CS |
| 12 | 0.04 | 0.383877159309 | 10.42 | 10.96 | 10.26 | 99023 | 10.61467772 | CS |
| 26 | 0.31 | 3.05418719212 | 10.15 | 10.96 | 9.8 | 94852 | 10.43971781 | CS |
| 52 | 0.41 | 4.07960199005 | 10.05 | 10.96 | 9.69 | 98011 | 10.28567019 | CS |
| 156 | -3.68 | -26.0254596888 | 14.14 | 14.9999 | 8.55 | 95560 | 10.69202247 | CS |
| 260 | -2.65 | -20.2135774218 | 13.11 | 14.9999 | 8.55 | 86259 | 11.52335564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 10.39 | 0.01 | 0.10 | 10.38 | 10.44 | 10.3 | 119233 |
| 1732059600 | 10.38 | -0.12 | -1.14 | 10.51 | 10.51 | 10.38 | 61707 |
| 1731973200 | 10.5 | 0.07 | 0.65 | 10.47 | 10.53 | 10.45 | 78223 |
| 1731714000 | 10.432 | -0.04 | -0.36 | 10.46 | 10.54 | 10.432 | 66317 |
| 1731627600 | 10.47 | 0.12 | 1.16 | 10.43 | 10.48 | 10.3608 | 61228 |
| 1731541200 | 10.35 | -0.01 | -0.10 | 10.39 | 10.4495 | 10.34 | 107085 |
| 1731454800 | 10.36 | -0.15 | -1.43 | 10.46 | 10.5153 | 10.36 | 102864 |
| 1731368400 | 10.51 | 0.05 | 0.48 | 10.48 | 10.54 | 10.4698 | 70886 |
| 1731109200 | 10.46 | 0.1 | 0.97 | 10.38 | 10.48 | 10.38 | 89066 |
| 1731022800 | 10.36 | 0.09 | 0.88 | 10.31 | 10.38 | 10.31 | 75465 |
| 1730936400 | 10.27 | -0.25 | -2.38 | 10.44 | 10.53 | 10.26 | 150947 |
| 1730850000 | 10.52 | 0.01 | 0.10 | 10.49 | 10.575 | 10.45 | 105822 |
| 1730763600 | 10.51 | 0.06 | 0.57 | 10.53 | 10.57 | 10.47 | 95561 |
| 1730500800 | 10.45 | -0.04 | -0.38 | 10.57 | 10.61 | 10.4 | 85249 |
| 1730414400 | 10.49 | -0.02 | -0.19 | 10.53 | 10.54 | 10.43 | 183017 |
| 1730328000 | 10.51 | 0.08 | 0.77 | 10.47 | 10.54 | 10.455 | 111553 |
| 1730241600 | 10.43 | -0.02 | -0.19 | 10.43 | 10.4692 | 10.405 | 102559 |
| 1730155200 | 10.45 | 0.03 | 0.29 | 10.53 | 10.565 | 10.42 | 112434 |
| 1729896000 | 10.42 | 0.01 | 0.10 | 10.46 | 10.5 | 10.36 | 125929 |
| 1729809600 | 10.41 | -0.1 | -0.95 | 10.5 | 10.59 | 10.39 | 60174 |
| 1729723200 | 10.51 | -0.16 | -1.50 | 10.66 | 10.7 | 10.51 | 105581 |
| 1729636800 | 10.67 | -0.05 | -0.47 | 10.79 | 10.83 | 10.67 | 33884 |
| 1729550400 | 10.72 | -0.07 | -0.60 | 10.78 | 10.84 | 10.72 | 69217 |
| 1729291200 | 10.785 | -0.09 | -0.83 | 10.92 | 10.93 | 10.77 | 65309 |
| 1729204800 | 10.875 | 0.04 | 0.32 | 10.84 | 10.91 | 10.79 | 118897 |
| 1729118400 | 10.84 | 0.1 | 0.93 | 10.76 | 10.86 | 10.75 | 171474 |
| 1729032000 | 10.74 | 0.08 | 0.75 | 10.73 | 10.76 | 10.7 | 89562 |
| 1728945600 | 10.66 | -0.08 | -0.74 | 10.75 | 10.75 | 10.63 | 69555 |
| 1728686400 | 10.74 | 0.01 | 0.09 | 10.76 | 10.77 | 10.715 | 64338 |
| 1728600000 | 10.73 | -0.02 | -0.14 | 10.76 | 10.78 | 10.69 | 67020 |
| 1728513600 | 10.745 | 0.08 | 0.80 | 10.62 | 10.795 | 10.62 | 147091 |
| 1728427200 | 10.66 | -0.09 | -0.84 | 10.79 | 10.79 | 10.63 | 99472 |
| 1728340800 | 10.75 | 0.01 | 0.09 | 10.74 | 10.77 | 10.73 | 218218 |
| 1728081600 | 10.74 | -0.07 | -0.65 | 10.77 | 10.77 | 10.7 | 63708 |
| 1727995200 | 10.81 | -0.06 | -0.55 | 10.85 | 10.89 | 10.75 | 163617 |
| 1727908800 | 10.87 | -0.06 | -0.55 | 10.93 | 10.93 | 10.85 | 103044 |
| 1727822400 | 10.93 | 0.03 | 0.28 | 10.95 | 10.96 | 10.8722 | 73180 |
| 1727736000 | 10.9 | 0.1 | 0.93 | 10.86 | 10.9082 | 10.8436 | 123713 |
| 1727476800 | 10.8 | 0 | 0.00 | 10.84 | 10.87 | 10.8 | 80956 |
| 1727390400 | 10.8 | 0.01 | 0.09 | 10.84 | 10.84 | 10.78 | 76566 |
| 1727304000 | 10.79 | 0.01 | 0.09 | 10.75 | 10.83 | 10.72 | 92400 |
| 1727217600 | 10.78 | 0.04 | 0.37 | 10.71 | 10.78 | 10.66 | 90043 |
| 1727131200 | 10.74 | 0.05 | 0.47 | 10.7 | 10.77 | 10.68 | 130772 |
| 1726872000 | 10.69 | -0.07 | -0.65 | 10.76 | 10.76 | 10.68 | 53722 |
| 1726785600 | 10.76 | -0.02 | -0.19 | 10.76 | 10.78 | 10.75 | 80108 |
| 1726699200 | 10.78 | 0 | 0.00 | 10.79 | 10.8094 | 10.71 | 72137 |
| 1726612800 | 10.78 | -0.04 | -0.37 | 10.84 | 10.85 | 10.741 | 88684 |
| 1726526400 | 10.82 | 0.06 | 0.56 | 10.79 | 10.855 | 10.79 | 91426 |
| 1726267200 | 10.76 | 0.09 | 0.84 | 10.72 | 10.76 | 10.68 | 156832 |
| 1726180800 | 10.67 | 0.06 | 0.57 | 10.63 | 10.7 | 10.63 | 192486 |
| 1726094400 | 10.61 | 0.06 | 0.62 | 10.57 | 10.65 | 10.55 | 137478 |
| 1726008000 | 10.545 | 0.02 | 0.14 | 10.55 | 10.575 | 10.54 | 51630 |
| 1725921600 | 10.53 | 0.03 | 0.29 | 10.55 | 10.56 | 10.52 | 75896 |
| 1725662400 | 10.5 | 0.03 | 0.29 | 10.51 | 10.54 | 10.48 | 54416 |
| 1725576000 | 10.47 | 0.01 | 0.10 | 10.46 | 10.52 | 10.46 | 79973 |
| 1725489600 | 10.46 | -0.01 | -0.10 | 10.45 | 10.48 | 10.45 | 109961 |
| 1725403200 | 10.47 | 0.04 | 0.38 | 10.47 | 10.48 | 10.4 | 122609 |
| 1725057600 | 10.43 | -0.02 | -0.19 | 10.47 | 10.48 | 10.42 | 104250 |
| 1724971200 | 10.45 | 0.05 | 0.48 | 10.42 | 10.45 | 10.4 | 87807 |
| 1724884800 | 10.4 | -0.08 | -0.76 | 10.52 | 10.54 | 10.39 | 164516 |
| 1724798400 | 10.48 | -0.01 | -0.10 | 10.52 | 10.52 | 10.48 | 70932 |
| 1724712000 | 10.49 | -0.06 | -0.52 | 10.53 | 10.5496 | 10.47 | 70189 |
| 1724452800 | 10.545 | 0.03 | 0.24 | 10.51 | 10.56 | 10.51 | 40762 |
| 1724366400 | 10.52 | -0.02 | -0.14 | 10.54 | 10.54 | 10.5085 | 58173 |
| 1724280000 | 10.535 | -0.01 | -0.09 | 10.58 | 10.6208 | 10.5 | 84872 |
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
