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 | 0.1799 | 1.64894592117 | 10.91 | 11.1 | 10.4 | 1180104 | 10.60065337 | CS |
| 4 | 0.3499 | 3.25791433892 | 10.74 | 11.33 | 10.35 | 2090350 | 10.90191885 | CS |
| 12 | 1.0699 | 10.6776447106 | 10.02 | 11.33 | 9.275 | 1450049 | 10.75995571 | CS |
| 26 | 0.0399 | 0.361085972851 | 11.05 | 11.79 | 9.275 | 1239085 | 10.71704434 | CS |
| 52 | -2.1401 | -16.1761148904 | 13.23 | 13.43 | 9.275 | 976785 | 10.85713521 | CS |
| 156 | -2.6001 | -18.9926953981 | 13.69 | 17.39 | 8.64 | 862741 | 11.68160136 | CS |
| 260 | 1.4799 | 15.3995837669 | 9.61 | 17.39 | 8.31 | 948671 | 11.71124925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 11.09 | 0.24 | 2.21 | 10.9 | 11.1 | 10.88 | 1346541 |
| 1720737600 | 10.85 | 0.35 | 3.33 | 10.62 | 10.85 | 10.53 | 1283196 |
| 1720651200 | 10.5 | 0 | 0.00 | 10.51 | 10.66 | 10.49 | 1225372 |
| 1720564800 | 10.5 | 0 | 0.00 | 10.46 | 10.55 | 10.4 | 942539 |
| 1720478400 | 10.5 | -0.1 | -0.94 | 10.64 | 10.71 | 10.49 | 1001527 |
| 1720219200 | 10.6 | -0.36 | -3.28 | 10.91 | 10.96 | 10.56 | 1447887 |
| 1720040640 | 10.96 | 0.12 | 1.11 | 10.88 | 10.995 | 10.83 | 485486 |
| 1719960000 | 10.84 | -0.1 | -0.91 | 10.91 | 11 | 10.81 | 820752 |
| 1719873600 | 10.94 | 0.5 | 4.79 | 10.61 | 10.965 | 10.59 | 1214602 |
| 1719614400 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1719528000 | 10.44 | -0.36 | -3.33 | 10.82 | 10.82 | 10.375 | 1231865 |
| 1719441600 | 10.8 | -0.13 | -1.19 | 10.92 | 10.96 | 10.755 | 1433842 |
| 1719355200 | 10.93 | -0.07 | -0.64 | 11.01 | 11.04 | 10.83 | 1083846 |
| 1719268800 | 11 | -0.11 | -0.99 | 11.12 | 11.15 | 10.88 | 1769022 |
| 1719009600 | 11.11 | 0.27 | 2.49 | 10.88 | 11.33 | 10.83 | 16410921 |
| 1718923200 | 10.84 | 0.21 | 1.98 | 10.56 | 10.93 | 10.56 | 1476297 |
| 1718750400 | 10.63 | -0.06 | -0.56 | 10.65 | 10.745 | 10.575 | 1070990 |
| 1718664000 | 10.69 | 0.15 | 1.42 | 10.42 | 10.72 | 10.35 | 1251400 |
| 1718404800 | 10.54 | -0.27 | -2.50 | 10.74 | 10.74 | 10.46 | 1386413 |
| 1718318400 | 10.81 | -0.05 | -0.46 | 10.85 | 10.95 | 10.8 | 1432934 |
| 1718232000 | 10.86 | 0.06 | 0.56 | 11.01 | 11.11 | 10.86 | 2119171 |
| 1718145600 | 10.8 | 0.07 | 0.65 | 10.7 | 10.91 | 10.66 | 1104687 |
| 1718059200 | 10.73 | 0.12 | 1.13 | 10.52 | 10.755 | 10.415 | 1088575 |
| 1717800000 | 10.61 | -0.09 | -0.84 | 10.63 | 10.715 | 10.56 | 964668 |
| 1717713600 | 10.7 | -0.01 | -0.09 | 10.68 | 10.82 | 10.64 | 727621 |
| 1717627200 | 10.71 | -0.43 | -3.86 | 11 | 11.04 | 10.59 | 1093743 |
| 1717540800 | 11.14 | 0.04 | 0.36 | 11.07 | 11.23 | 11 | 1099549 |
| 1717454400 | 11.1 | 0.13 | 1.19 | 10.96 | 11.145 | 10.96 | 1112968 |
| 1717195200 | 10.97 | 0.06 | 0.55 | 10.95 | 11.005 | 10.92 | 838630 |
| 1717108800 | 10.91 | -0.02 | -0.18 | 11.01 | 11.05 | 10.845 | 711376 |
| 1717022400 | 10.93 | -0.09 | -0.82 | 10.87 | 11 | 10.83 | 879512 |
| 1716936000 | 11.02 | 0.18 | 1.66 | 10.86 | 11.02 | 10.83 | 566802 |
| 1716590400 | 10.84 | 0.04 | 0.37 | 10.86 | 10.99 | 10.8 | 672051 |
| 1716504000 | 10.8 | -0.29 | -2.61 | 11.08 | 11.13 | 10.74 | 1145052 |
| 1716417600 | 11.09 | -0.04 | -0.36 | 11.06 | 11.15 | 11.06 | 1070856 |
| 1716331200 | 11.13 | -0.02 | -0.18 | 11.14 | 11.195 | 11.075 | 1433307 |
| 1716244800 | 11.15 | 0 | 0.00 | 11.12 | 11.235 | 11.1 | 1391069 |
| 1715985600 | 11.15 | 0.01 | 0.09 | 11.18 | 11.19 | 11.06 | 941881 |
| 1715899200 | 11.14 | 0.04 | 0.36 | 11.13 | 11.255 | 11 | 1621564 |
| 1715812800 | 11.1 | 0.05 | 0.45 | 11.15 | 11.15 | 10.96 | 1049335 |
| 1715726400 | 11.05 | 0.06 | 0.55 | 11.12 | 11.15 | 10.87 | 1319119 |
| 1715640000 | 10.99 | 0.15 | 1.38 | 10.84 | 11.11 | 10.84 | 1539245 |
| 1715380800 | 10.84 | 0.14 | 1.31 | 10.74 | 10.85 | 10.62 | 1169263 |
| 1715294400 | 10.7 | 0.13 | 1.23 | 10.59 | 10.71 | 10.55 | 1039987 |
| 1715208000 | 10.57 | 0.17 | 1.63 | 10.35 | 10.625 | 10.32 | 1271180 |
| 1715121600 | 10.4 | 0 | 0.00 | 10.47 | 10.515 | 10.32 | 1425762 |
| 1715035200 | 10.4 | 0.59 | 6.01 | 9.85 | 10.42 | 9.7899999 | 1872158 |
| 1714776000 | 9.81 | 0.44 | 4.70 | 9.46 | 9.89 | 9.32 | 1773514 |
| 1714689600 | 9.3699999 | -1.08 | -10.33 | 10.02 | 10.15 | 9.275 | 2754689 |
| 1714603200 | 10.45 | 0.1 | 0.97 | 10.38 | 10.55 | 10.36 | 905155 |
| 1714516800 | 10.35 | -0.08 | -0.77 | 10.37 | 10.45 | 10.27 | 840836 |
| 1714430400 | 10.43 | 0.16 | 1.56 | 10.28 | 10.44 | 10.28 | 844928 |
| 1714171200 | 10.27 | -0.06 | -0.58 | 10.36 | 10.395 | 10.23 | 815409 |
| 1714084800 | 10.33 | -0.11 | -1.05 | 10.41 | 10.45 | 10.24 | 767197 |
| 1713998400 | 10.44 | -0.01 | -0.10 | 10.43 | 10.45 | 10.28 | 747522 |
| 1713912000 | 10.45 | 0.01 | 0.10 | 10.41 | 10.56 | 10.4 | 842806 |
| 1713825600 | 10.44 | 0.16 | 1.56 | 10.36 | 10.515 | 10.26 | 1568666 |
| 1713566400 | 10.28 | 0.24 | 2.39 | 10.02 | 10.315 | 10.02 | 1104000 |
| 1713480000 | 10.04 | 0.05 | 0.50 | 10.01 | 10.05 | 9.95 | 1067726 |
| 1713393600 | 9.99 | -0.03 | -0.30 | 10.1 | 10.1 | 9.99 | 1060954 |
| 1713307200 | 10.02 | 0.09 | 0.91 | 9.91 | 10.035 | 9.84 | 1227012 |
| 1713220800 | 9.93 | 0.08 | 0.81 | 9.85 | 9.96 | 9.8025 | 838197 |
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
