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 | -0.12 | -1.06477373558 | 11.27 | 11.41 | 11.119 | 78091 | 11.3004536 | CS |
| 4 | 0.1 | 0.904977375566 | 11.05 | 11.41 | 10.99 | 80057 | 11.16623101 | CS |
| 12 | -0.1 | -0.888888888889 | 11.25 | 11.41 | 10.87 | 55094 | 11.13116636 | CS |
| 26 | 0.71 | 6.80076628352 | 10.44 | 11.41 | 10.44 | 42281 | 11.05916567 | CS |
| 52 | 1.22 | 12.2860020141 | 9.93 | 11.41 | 9.84 | 42300 | 10.61196906 | CS |
| 156 | -2.43 | -17.8939617084 | 13.58 | 14 | 8.58 | 44744 | 10.40306651 | CS |
| 260 | -2.41 | -17.7728613569 | 13.56 | 14 | 8.58 | 41530 | 11.1977897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733874000 | 11.16 | -0.03 | -0.27 | 11.2 | 11.2 | 11.119 | 36089 |
| 1733787600 | 11.19 | -0.19 | -1.67 | 11.29 | 11.29 | 11.19 | 51878 |
| 1733528400 | 11.38 | 0.09 | 0.80 | 11.3 | 11.41 | 11.3 | 104735 |
| 1733442000 | 11.29 | -0.06 | -0.53 | 11.32 | 11.34 | 11.23 | 122170 |
| 1733355600 | 11.35 | 0.09 | 0.80 | 11.27 | 11.35 | 11.27 | 75581 |
| 1733269200 | 11.26 | -0.02 | -0.18 | 11.25 | 11.31 | 11.24 | 137081 |
| 1733182800 | 11.28 | -0.03 | -0.27 | 11.27 | 11.305 | 11.2401 | 101026 |
| 1732917840 | 11.31 | 0.09 | 0.80 | 11.27 | 11.31 | 11.255 | 38056 |
| 1732750800 | 11.22 | 0.06 | 0.54 | 11.21 | 11.22 | 11.1595 | 72040 |
| 1732664400 | 11.16 | -0.03 | -0.27 | 11.19 | 11.21 | 11.15 | 57087 |
| 1732578000 | 11.19 | 0.1 | 0.90 | 11.13 | 11.19 | 11.13 | 31311 |
| 1732318800 | 11.09 | -0.01 | -0.09 | 11.1 | 11.11 | 11.02 | 55433 |
| 1732232400 | 11.1 | 0.07 | 0.63 | 11.02 | 11.14 | 11.02 | 71163 |
| 1732146000 | 11.03 | 0.02 | 0.18 | 11.03 | 11.03 | 10.99 | 218416 |
| 1732059600 | 11.01 | 0.01 | 0.09 | 11 | 11.0799 | 11 | 73473 |
| 1731973200 | 11 | 0 | 0.00 | 11.02 | 11.04 | 11 | 80521 |
| 1731714000 | 11 | -0.11 | -0.99 | 11.04 | 11.04 | 11 | 101632 |
| 1731627600 | 11.11 | 0.01 | 0.14 | 11.13 | 11.13 | 11.07 | 41087 |
| 1731541200 | 11.095 | 0.04 | 0.41 | 11.05 | 11.12 | 11.0472 | 52308 |
| 1731454800 | 11.05 | -0.03 | -0.27 | 11.03 | 11.11 | 11.03 | 150466 |
| 1731368400 | 11.08 | -0.01 | -0.05 | 11.06 | 11.1299 | 11.025 | 35635 |
| 1731109200 | 11.085 | 0.12 | 1.05 | 11.01 | 11.09 | 11.01 | 58309 |
| 1731022800 | 10.97 | 0.04 | 0.37 | 10.93 | 11 | 10.93 | 79250 |
| 1730936400 | 10.93 | -0.12 | -1.09 | 10.93 | 10.9643 | 10.87 | 61154 |
| 1730850000 | 11.05 | -0.01 | -0.09 | 11.01 | 11.07 | 11.01 | 31583 |
| 1730763600 | 11.06 | 0.07 | 0.64 | 11.06 | 11.0899 | 11.02 | 44817 |
| 1730500800 | 10.99 | -0.01 | -0.09 | 11.04 | 11.045 | 10.97 | 79458 |
| 1730414400 | 11 | 0.01 | 0.09 | 11.02 | 11.03 | 10.97 | 50437 |
| 1730328000 | 10.99 | 0.03 | 0.27 | 10.98 | 10.9999 | 10.96 | 36445 |
| 1730241600 | 10.96 | -0.05 | -0.45 | 10.96 | 10.99 | 10.95 | 152478 |
| 1730155200 | 11.01 | 0.03 | 0.27 | 11.04 | 11.0479 | 11 | 101593 |
| 1729896000 | 10.98 | -0.04 | -0.36 | 11.02 | 11.0491 | 10.98 | 78077 |
| 1729809600 | 11.02 | -0.07 | -0.63 | 11.12 | 11.12 | 11 | 71432 |
| 1729723200 | 11.09 | -0.13 | -1.16 | 11.18 | 11.2199 | 11.045 | 35742 |
| 1729636800 | 11.22 | 0 | 0.00 | 11.2 | 11.25 | 11.185 | 30288 |
| 1729550400 | 11.22 | -0.06 | -0.53 | 11.26 | 11.26 | 11.22 | 49554 |
| 1729291200 | 11.28 | 0.06 | 0.53 | 11.25 | 11.29 | 11.235 | 44356 |
| 1729204800 | 11.22 | -0.03 | -0.27 | 11.24 | 11.2445 | 11.22 | 46507 |
| 1729118400 | 11.25 | 0 | 0.00 | 11.25 | 11.26 | 11.2001 | 70487 |
| 1729032000 | 11.25 | -0.01 | -0.09 | 11.24 | 11.31 | 11.24 | 27801 |
| 1728945600 | 11.26 | 0.03 | 0.27 | 11.23 | 11.26 | 11.19 | 30643 |
| 1728686400 | 11.23 | 0.03 | 0.27 | 11.18 | 11.25 | 11.18 | 23994 |
| 1728600000 | 11.2 | 0 | 0.04 | 11.2 | 11.23 | 11.18 | 18242 |
| 1728513600 | 11.195 | -0.02 | -0.13 | 11.19 | 11.21 | 11.19 | 15466 |
| 1728427200 | 11.21 | 0.01 | 0.09 | 11.2206 | 11.26 | 11.19 | 49459 |
| 1728340800 | 11.2 | -0.06 | -0.53 | 11.24 | 11.25 | 11.16 | 45136 |
| 1728081600 | 11.26 | -0.06 | -0.53 | 11.26 | 11.29 | 11.23 | 26806 |
| 1727995200 | 11.32 | -0.03 | -0.26 | 11.32 | 11.38 | 11.32 | 7965 |
| 1727908800 | 11.35 | -0.03 | -0.26 | 11.35 | 11.36 | 11.32 | 24973 |
| 1727822400 | 11.38 | 0.07 | 0.62 | 11.33 | 11.4 | 11.32 | 13429 |
| 1727736000 | 11.31 | 0.02 | 0.18 | 11.32 | 11.33 | 11.26 | 33139 |
| 1727476800 | 11.29 | 0.05 | 0.44 | 11.23 | 11.32 | 11.23 | 17497 |
| 1727390400 | 11.24 | -0.02 | -0.13 | 11.26 | 11.2751 | 11.22 | 5619 |
| 1727304000 | 11.255 | 0.04 | 0.31 | 11.23 | 11.26 | 11.2157 | 29331 |
| 1727217600 | 11.22 | 0 | 0.00 | 11.23 | 11.23 | 11.19 | 18045 |
| 1727131200 | 11.22 | -0.01 | -0.09 | 11.22 | 11.23 | 11.19 | 10930 |
| 1726872000 | 11.23 | 0 | 0.00 | 11.23 | 11.2798 | 11.21 | 6374 |
| 1726785600 | 11.23 | -0.02 | -0.18 | 11.25 | 11.27 | 11.23 | 6818 |
| 1726699200 | 11.25 | 0.03 | 0.27 | 11.25 | 11.2684 | 11.2 | 9721 |
| 1726612800 | 11.22 | -0.1 | -0.88 | 11.23 | 11.3499 | 11.2008 | 21694 |
| 1726526400 | 11.32 | 0.03 | 0.27 | 11.28 | 11.33 | 11.25 | 15457 |
| 1726267200 | 11.29 | 0.02 | 0.18 | 11.29 | 11.3099 | 11.27 | 12779 |
| 1726180800 | 11.27 | 0.03 | 0.27 | 11.25 | 11.295 | 11.235 | 45456 |
| 1726094400 | 11.24 | 0.06 | 0.54 | 11.18 | 11.25 | 11.18 | 30745 |
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
