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 | -0.41 | -3.69369369369 | 11.1 | 11.1 | 10.5 | 62613 | 10.75892336 | CS |
| 4 | -0.15 | -1.38376383764 | 10.84 | 11.4 | 10.5 | 69108 | 11.04063329 | CS |
| 12 | 1.84 | 20.790960452 | 8.85 | 11.53 | 8.85 | 130760 | 10.61016748 | CS |
| 26 | 2.22 | 26.2101534829 | 8.47 | 11.53 | 7.37 | 94258 | 9.73805555 | CS |
| 52 | 3.1 | 40.8432147563 | 7.59 | 11.53 | 7.27 | 79410 | 9.05958463 | CS |
| 156 | 2.55 | 31.3267813268 | 8.14 | 11.53 | 5.63 | 108147 | 7.75948679 | CS |
| 260 | 4.37 | 69.1455696203 | 6.32 | 11.53 | 2.5 | 137431 | 6.82696443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 10.69 | 0.13 | 1.23 | 10.58 | 10.75 | 10.52 | 89852 |
| 1734648000 | 10.56 | -0.19 | -1.77 | 10.56 | 10.75 | 10.5 | 51144 |
| 1734561600 | 10.75 | -0.05 | -0.46 | 10.8 | 11.02 | 10.66 | 98218 |
| 1734475200 | 10.8 | -0.04 | -0.37 | 10.65 | 10.83 | 10.65 | 39530 |
| 1734388800 | 10.84 | 0.01 | 0.09 | 10.76 | 10.93 | 10.76 | 60054 |
| 1734129600 | 10.83 | -0.16 | -1.46 | 11.1 | 11.1 | 10.83 | 64120 |
| 1734043200 | 10.99 | -0.2 | -1.79 | 11.02 | 11.22 | 10.98 | 33295 |
| 1733956800 | 11.19 | 0.19 | 1.73 | 10.99 | 11.28 | 10.99 | 57909 |
| 1733870400 | 11 | -0.11 | -0.99 | 11.2 | 11.2 | 11 | 14655 |
| 1733784000 | 11.11 | -0.11 | -0.98 | 11.07 | 11.26 | 11.07 | 127478 |
| 1733524800 | 11.22 | 0.1 | 0.90 | 11.06 | 11.25 | 11.06 | 40880 |
| 1733438400 | 11.12 | 0.11 | 1.00 | 10.95 | 11.31 | 10.95 | 96401 |
| 1733352000 | 11.01 | -0.05 | -0.45 | 11 | 11.03 | 10.89 | 32795 |
| 1733265600 | 11.06 | 0.04 | 0.36 | 10.93 | 11.17 | 10.93 | 62184 |
| 1733179200 | 11.02 | -0.18 | -1.61 | 11.19 | 11.19 | 10.95 | 34301 |
| 1732920000 | 11.2 | 0.15 | 1.36 | 11.17 | 11.23 | 11.03 | 186325 |
| 1732833600 | 11.05 | -0.04 | -0.36 | 11.02 | 11.16 | 11.02 | 15088 |
| 1732747200 | 11.09 | -0.03 | -0.27 | 11.16 | 11.26 | 11.03 | 73401 |
| 1732660800 | 11.12 | -0.13 | -1.16 | 11.11 | 11.24 | 11.03 | 80619 |
| 1732574400 | 11.25 | 0.51 | 4.75 | 10.81 | 11.4 | 10.81 | 162575 |
| 1732315200 | 10.74 | -0.14 | -1.29 | 10.84 | 10.93 | 10.7 | 51185 |
| 1732228800 | 10.88 | -0.05 | -0.46 | 10.93 | 11.03 | 10.84 | 51236 |
| 1732142400 | 10.93 | -0.07 | -0.64 | 10.98 | 10.99 | 10.79 | 47869 |
| 1732056000 | 11 | 0.15 | 1.38 | 10.85 | 11.12 | 10.85 | 80639 |
| 1731969600 | 10.85 | -0.05 | -0.46 | 10.89 | 10.89 | 10.66 | 112493 |
| 1731710400 | 10.9 | -0.29 | -2.59 | 11.24 | 11.24 | 10.8 | 73128 |
| 1731624000 | 11.19 | -0.03 | -0.27 | 11.17 | 11.31 | 11.11 | 151965 |
| 1731537600 | 11.22 | -0.04 | -0.36 | 11.4 | 11.4 | 11.2 | 87240 |
| 1731451200 | 11.26 | 0.02 | 0.18 | 11.3 | 11.34 | 11.2 | 76117 |
| 1731364800 | 11.24 | 0.15 | 1.35 | 10.99 | 11.32 | 10.99 | 59647 |
| 1731105600 | 11.09 | -0.23 | -2.03 | 11.4 | 11.4 | 11.02 | 97984 |
| 1731019200 | 11.32 | 0.4 | 3.66 | 10.95 | 11.53 | 10.9 | 291122 |
| 1730932800 | 10.92 | 0.29 | 2.73 | 10.89 | 11.08 | 10.78 | 158169 |
| 1730846400 | 10.63 | -0.05 | -0.47 | 10.56 | 10.82 | 10.56 | 100805 |
| 1730760000 | 10.68 | 0.04 | 0.38 | 10.78 | 10.91 | 10.63 | 96905 |
| 1730497200 | 10.64 | 0.22 | 2.11 | 10.49 | 10.78 | 10.47 | 80723 |
| 1730410800 | 10.42 | -0.01 | -0.10 | 10.32 | 10.51 | 10.32 | 1542247 |
| 1730324400 | 10.43 | 0.05 | 0.48 | 10.5 | 10.58 | 10.4 | 32104 |
| 1730238000 | 10.38 | -0.15 | -1.42 | 10.47 | 10.47 | 10.29 | 132171 |
| 1730151600 | 10.53 | 0.2 | 1.94 | 10.42 | 10.61 | 10.4 | 64890 |
| 1729892400 | 10.33 | 0 | 0.00 | 10.36 | 10.48 | 10.21 | 47545 |
| 1729806000 | 10.33 | 0.17 | 1.67 | 10.12 | 10.36 | 10.02 | 47689 |
| 1729719600 | 10.16 | -0.29 | -2.78 | 10.33 | 10.47 | 10.11 | 58399 |
| 1729633200 | 10.45 | 0.01 | 0.10 | 10.36 | 10.51 | 10.35 | 106276 |
| 1729546800 | 10.44 | -0.04 | -0.38 | 10.49 | 10.55 | 10.3 | 123537 |
| 1729287600 | 10.48 | -0.13 | -1.23 | 10.68 | 10.7 | 10.42 | 112930 |
| 1729201200 | 10.61 | -0.42 | -3.81 | 10.81 | 11 | 10.33 | 348484 |
| 1729114800 | 11.03 | 0.3 | 2.80 | 10.74 | 11.11 | 10.7 | 184782 |
| 1729028400 | 10.73 | -0.07 | -0.65 | 11 | 11 | 10.71 | 87820 |
| 1728682800 | 10.8 | 0.14 | 1.31 | 10.65 | 10.87 | 10.65 | 227631 |
| 1728596400 | 10.66 | 0.23 | 2.21 | 10.35 | 10.76 | 10.2 | 171011 |
| 1728510000 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1728423600 | 10.43 | 0.15 | 1.46 | 10.3 | 10.5 | 10.29 | 119064 |
| 1728337200 | 10.28 | -0.21 | -2.00 | 10.49 | 10.56 | 10.16 | 94038 |
| 1728078000 | 10.49 | 0.33 | 3.25 | 10.21 | 10.68 | 10.2 | 287882 |
| 1727991600 | 10.16 | 0.66 | 6.95 | 9.49 | 10.29 | 9.49 | 326138 |
| 1727905200 | 9.5 | 0.1 | 1.06 | 9.44 | 9.55 | 9.2899999 | 114854 |
| 1727818800 | 9.4 | 0.25 | 2.73 | 9.15 | 9.41 | 9.08 | 142029 |
| 1727730000 | 9.15 | 0.19 | 2.12 | 9 | 9.15 | 8.96 | 127613 |
| 1727473200 | 8.96 | 0.12 | 1.36 | 8.85 | 9 | 8.85 | 136740 |
| 1727386800 | 8.84 | 0.54 | 6.51 | 8.34 | 8.85 | 8.34 | 122510 |
| 1727300400 | 8.3 | -0.3 | -3.49 | 8.6 | 8.7 | 8.17 | 93670 |
| 1727214000 | 8.6 | 0.08 | 0.94 | 8.52 | 8.8 | 8.52 | 131752 |
| 1727127600 | 8.52 | 0.03 | 0.35 | 8.5399999 | 8.55 | 8.4 | 36955 |
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
