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 | -0.1581 | -1.42496620099 | 11.095 | 11.24 | 10.9369 | 10002 | 11.07871383 | CS |
| 4 | -0.4832 | -4.2311363298 | 11.4201 | 11.63 | 10.9369 | 17567 | 11.29982778 | CS |
| 12 | -0.6031 | -5.22616984402 | 11.54 | 11.63 | 10.9369 | 17569 | 11.32340381 | CS |
| 26 | 0.3869 | 3.6672985782 | 10.55 | 11.63 | 10.535 | 22637 | 11.15946343 | CS |
| 52 | 0.4769 | 4.55927342256 | 10.46 | 11.63 | 10.09 | 20889 | 10.86158484 | CS |
| 156 | -3.1431 | -22.3231534091 | 14.08 | 14.59 | 9.29 | 19405 | 10.93887361 | CS |
| 260 | -3.2731 | -23.0337790289 | 14.21 | 15.38 | 8.09 | 20893 | 11.87930129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 10.9369 | -0.2 | -1.78 | 11.09 | 11.09 | 10.91 | 26149 |
| 1735256400 | 11.135 | 0.05 | 0.47 | 11.07 | 11.2 | 11.07 | 6687 |
| 1735077840 | 11.0834 | 0.01 | 0.12 | 11.06 | 11.24 | 11.06 | 7650 |
| 1734997200 | 11.0704 | 0.01 | 0.09 | 11.05 | 11.1 | 11.0119 | 6552 |
| 1734738000 | 11.06 | 0 | 0.00 | 11.06 | 11.15 | 11.03 | 20513 |
| 1734651600 | 11.06 | -0.13 | -1.16 | 11.18 | 11.2397 | 11.02 | 24364 |
| 1734565200 | 11.19 | -0.01 | -0.09 | 11.19 | 11.1999 | 11.05 | 33872 |
| 1734478800 | 11.2 | -0.14 | -1.23 | 11.22 | 11.22 | 11.11 | 22878 |
| 1734392400 | 11.34 | -0.04 | -0.35 | 11.63 | 11.63 | 11.27 | 26685 |
| 1734133200 | 11.38 | -0.01 | -0.04 | 11.43 | 11.45 | 11.35 | 10962 |
| 1734046800 | 11.385 | 0 | 0.04 | 11.4 | 11.43 | 11.36 | 31693 |
| 1733960400 | 11.38 | -0.01 | -0.06 | 11.4 | 11.46 | 11.38 | 12394 |
| 1733874000 | 11.3867 | -0.02 | -0.16 | 11.45 | 11.45 | 11.3867 | 6743 |
| 1733787600 | 11.405 | -0.03 | -0.22 | 11.48 | 11.48 | 11.39 | 35000 |
| 1733528400 | 11.43 | 0.03 | 0.26 | 11.43 | 11.559 | 11.4101 | 14007 |
| 1733442000 | 11.4 | -0.03 | -0.26 | 11.47 | 11.47 | 11.375 | 14322 |
| 1733355600 | 11.43 | 0.01 | 0.09 | 11.45 | 11.63 | 11.4001 | 24041 |
| 1733269200 | 11.42 | 0.06 | 0.53 | 11.4 | 11.43 | 11.39 | 13964 |
| 1733182800 | 11.36 | -0.02 | -0.18 | 11.38 | 11.4 | 11.27 | 29185 |
| 1732917840 | 11.38 | 0.03 | 0.26 | 11.42 | 11.49 | 11.3 | 30085 |
| 1732750800 | 11.35 | 0.03 | 0.22 | 11.4 | 11.4 | 11.29 | 10149 |
| 1732664400 | 11.325 | 0.01 | 0.13 | 11.31 | 11.37 | 11.31 | 7745 |
| 1732578000 | 11.31 | 0.07 | 0.58 | 11.3 | 11.375 | 11.2846 | 7488 |
| 1732318800 | 11.2447 | 0.03 | 0.31 | 11.2 | 11.31 | 11.1824 | 10149 |
| 1732232400 | 11.21 | 0.07 | 0.63 | 11.14 | 11.22 | 11.11 | 18537 |
| 1732146000 | 11.14 | 0.04 | 0.36 | 11.13 | 11.15 | 11.098 | 12111 |
| 1732059600 | 11.1 | 0.08 | 0.73 | 11 | 11.11 | 10.995 | 15665 |
| 1731973200 | 11.02 | 0 | 0.00 | 11.01 | 11.05 | 10.99 | 22673 |
| 1731714000 | 11.02 | -0.13 | -1.17 | 11.08 | 11.18 | 10.98 | 24175 |
| 1731627600 | 11.15 | -0.09 | -0.80 | 11.23 | 11.308 | 11.14 | 12228 |
| 1731541200 | 11.24 | -0.09 | -0.79 | 11.37 | 11.38 | 11.24 | 22054 |
| 1731454800 | 11.33 | -0.07 | -0.61 | 11.45 | 11.45 | 11.29 | 19032 |
| 1731368400 | 11.4 | -0.08 | -0.70 | 11.47 | 11.48 | 11.39 | 19051 |
| 1731109200 | 11.48 | 0.12 | 1.06 | 11.4 | 11.4899 | 11.4 | 11254 |
| 1731022800 | 11.36 | 0.04 | 0.35 | 11.32 | 11.4 | 11.32 | 16950 |
| 1730936400 | 11.32 | -0.02 | -0.18 | 11.42 | 11.42 | 11.3 | 38097 |
| 1730850000 | 11.34 | -0.01 | -0.09 | 11.33 | 11.3673 | 11.3 | 15986 |
| 1730763600 | 11.3499 | -0 | -0.00 | 11.35 | 11.35 | 11.3 | 13074 |
| 1730500800 | 11.35 | 0.07 | 0.59 | 11.34 | 11.3846 | 11.33 | 10161 |
| 1730414400 | 11.2829 | -0.01 | -0.06 | 11.29 | 11.3799 | 11.28 | 16890 |
| 1730328000 | 11.29 | 0 | 0.00 | 11.32 | 11.3585 | 11.272 | 18548 |
| 1730241600 | 11.29 | -0.02 | -0.18 | 11.34 | 11.39 | 11.28 | 7603 |
| 1730155200 | 11.31 | -0.07 | -0.62 | 11.41 | 11.41 | 11.31 | 7924 |
| 1729896000 | 11.38 | 0.05 | 0.44 | 11.39 | 11.411 | 11.33 | 10356 |
| 1729809600 | 11.33 | 0 | 0.00 | 11.36 | 11.36 | 11.32 | 4422 |
| 1729723200 | 11.33 | -0.01 | -0.09 | 11.32 | 11.34 | 11.26 | 11052 |
| 1729636800 | 11.34 | -0.01 | -0.09 | 11.35 | 11.35 | 11.3299 | 16336 |
| 1729550400 | 11.35 | 0.02 | 0.18 | 11.33 | 11.35 | 11.3201 | 18995 |
| 1729291200 | 11.33 | 0.03 | 0.22 | 11.34 | 11.35 | 11.31 | 20996 |
| 1729204800 | 11.305 | -0.01 | -0.04 | 11.31 | 11.3343 | 11.2801 | 18628 |
| 1729118400 | 11.31 | -0.03 | -0.26 | 11.3 | 11.31 | 11.25 | 13892 |
| 1729032000 | 11.34 | -0.01 | -0.09 | 11.47 | 11.54 | 11.33 | 32480 |
| 1728945600 | 11.35 | -0.17 | -1.48 | 11.49 | 11.54 | 11.26 | 59815 |
| 1728686400 | 11.52 | 0.01 | 0.09 | 11.54 | 11.54 | 11.49 | 12891 |
| 1728600000 | 11.5099 | 0.06 | 0.52 | 11.49 | 11.51 | 11.45 | 10225 |
| 1728513600 | 11.45 | 0 | 0.00 | 11.48 | 11.5 | 11.44 | 7855 |
| 1728427200 | 11.45 | -0.11 | -0.95 | 11.63 | 11.63 | 11.45 | 72361 |
| 1728340800 | 11.56 | -0.02 | -0.17 | 11.6 | 11.6 | 11.55 | 8462 |
| 1728081600 | 11.58 | 0.07 | 0.61 | 11.54 | 11.58 | 11.54 | 42468 |
| 1727995200 | 11.51 | -0.04 | -0.35 | 11.56 | 11.59 | 11.4841 | 23881 |
| 1727908800 | 11.55 | -0.04 | -0.35 | 11.59 | 11.59 | 11.5153 | 8327 |
| 1727822400 | 11.59 | 0.06 | 0.56 | 11.55 | 11.59 | 11.5167 | 17612 |
| 1727736000 | 11.525 | 0.06 | 0.57 | 11.5 | 11.5543 | 11.4365 | 28687 |
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
