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 | -0.279069767442 | 10.75 | 10.85 | 10.68 | 43080 | 10.75928412 | CS |
| 4 | -0.34 | -3.07414104882 | 11.06 | 11.06 | 10.68 | 66009 | 10.8638413 | CS |
| 12 | -0.17 | -1.56106519743 | 10.89 | 11.43 | 10.6 | 70307 | 10.92493771 | CS |
| 26 | 0.35 | 3.37512054002 | 10.37 | 11.43 | 10.22 | 69960 | 10.69224485 | CS |
| 52 | -2.4 | -18.2926829268 | 13.12 | 13.38 | 9.28 | 83677 | 10.9559703 | CS |
| 156 | -1.44 | -11.8421052632 | 12.16 | 15.99 | 9.28 | 60853 | 12.40133285 | CS |
| 260 | 0.03 | 0.280636108513 | 10.69 | 15.99 | 4.98 | 44636 | 11.67659922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 10.72 | -0.01 | -0.09 | 10.75 | 10.75 | 10.72 | 27482 |
| 1720129200 | 10.73 | -0.02 | -0.19 | 10.75 | 10.77 | 10.72 | 35333 |
| 1720042800 | 10.75 | -0.02 | -0.19 | 10.85 | 10.85 | 10.68 | 43070 |
| 1719956400 | 10.77 | -0.01 | -0.09 | 10.77 | 10.77 | 10.71 | 51099 |
| 1719610800 | 10.78 | -0.14 | -1.28 | 10.75 | 10.84 | 10.74 | 42817 |
| 1719524400 | 10.92 | 0.01 | 0.09 | 10.93 | 10.93 | 10.85 | 54539 |
| 1719438000 | 10.91 | 0 | 0.00 | 10.94 | 10.96 | 10.87 | 99287 |
| 1719351600 | 10.91 | -0.02 | -0.18 | 10.95 | 10.95 | 10.86 | 92837 |
| 1719265200 | 10.93 | 0.11 | 1.02 | 10.89 | 10.93 | 10.84 | 68266 |
| 1719006000 | 10.82 | 0 | 0.00 | 10.87 | 10.87 | 10.75 | 30538 |
| 1718919600 | 10.82 | -0.1 | -0.92 | 10.92 | 10.98 | 10.75 | 86432 |
| 1718833200 | 10.92 | -0.03 | -0.27 | 11 | 11 | 10.9 | 24750 |
| 1718746800 | 10.95 | 0.05 | 0.46 | 10.87 | 10.98 | 10.87 | 49650 |
| 1718660400 | 10.9 | 0.08 | 0.74 | 10.83 | 10.97 | 10.74 | 82562 |
| 1718401200 | 10.82 | 0.11 | 1.03 | 10.73 | 10.84 | 10.72 | 83327 |
| 1718314800 | 10.71 | -0.15 | -1.38 | 10.86 | 10.86 | 10.71 | 109233 |
| 1718228400 | 10.86 | -0.05 | -0.46 | 10.96 | 11 | 10.85 | 84610 |
| 1718142000 | 10.91 | -0.05 | -0.46 | 11 | 11 | 10.86 | 100857 |
| 1718055600 | 10.96 | -0.06 | -0.54 | 11.06 | 11.06 | 10.92 | 62990 |
| 1717796400 | 11.02 | -0.04 | -0.36 | 11.06 | 11.06 | 10.96 | 51967 |
| 1717710000 | 11.06 | 0.01 | 0.09 | 11.04 | 11.07 | 10.99 | 54100 |
| 1717623600 | 11.05 | 0.05 | 0.45 | 11.12 | 11.12 | 11.03 | 84648 |
| 1717537200 | 11 | -0.07 | -0.63 | 11.04 | 11.07 | 10.89 | 82734 |
| 1717450800 | 11.07 | -0.05 | -0.45 | 11.19 | 11.19 | 11.04 | 64166 |
| 1717191600 | 11.12 | -0.08 | -0.71 | 11.15 | 11.15 | 11.01 | 55728 |
| 1717105200 | 11.2 | 0.17 | 1.54 | 11.13 | 11.23 | 11.03 | 89372 |
| 1717018800 | 11.03 | -0.28 | -2.48 | 11.3 | 11.3 | 11.02 | 178215 |
| 1716932400 | 11.31 | -0.03 | -0.26 | 11.38 | 11.38 | 11.28 | 76987 |
| 1716846000 | 11.34 | 0.04 | 0.35 | 11.35 | 11.43 | 11.31 | 74344 |
| 1716586800 | 11.3 | 0.11 | 0.98 | 11.25 | 11.33 | 11.2 | 64045 |
| 1716500400 | 11.19 | 0 | 0.00 | 11.25 | 11.27 | 11.19 | 112134 |
| 1716414000 | 11.19 | 0.03 | 0.27 | 11.18 | 11.26 | 11.17 | 56448 |
| 1716327600 | 11.16 | 0 | 0.00 | 11.16 | 11.19 | 11.15 | 52100 |
| 1715982000 | 11.16 | 0.05 | 0.45 | 11.15 | 11.16 | 11.11 | 58012 |
| 1715895600 | 11.11 | 0.01 | 0.09 | 11.12 | 11.15 | 11.09 | 43828 |
| 1715809200 | 11.1 | 0.07 | 0.63 | 11.03 | 11.13 | 11.02 | 41265 |
| 1715722800 | 11.03 | 0.07 | 0.64 | 10.96 | 11.05 | 10.96 | 81497 |
| 1715636400 | 10.96 | 0.06 | 0.55 | 10.93 | 10.98 | 10.85 | 109177 |
| 1715377200 | 10.9 | 0.04 | 0.37 | 10.89 | 10.92 | 10.84 | 57532 |
| 1715290800 | 10.86 | 0.03 | 0.28 | 10.85 | 10.87 | 10.82 | 45576 |
| 1715204400 | 10.83 | 0.07 | 0.65 | 10.77 | 10.84 | 10.74 | 28096 |
| 1715118000 | 10.76 | -0.08 | -0.74 | 10.85 | 10.85 | 10.73 | 105496 |
| 1715031600 | 10.84 | 0.04 | 0.37 | 10.8 | 10.85 | 10.77 | 42958 |
| 1714772400 | 10.8 | 0.06 | 0.56 | 10.81 | 10.81 | 10.72 | 39365 |
| 1714686000 | 10.74 | 0.03 | 0.28 | 10.73 | 10.8 | 10.66 | 29170 |
| 1714599600 | 10.71 | -0.05 | -0.46 | 10.79 | 10.79 | 10.65 | 84234 |
| 1714513200 | 10.76 | -0.05 | -0.46 | 10.84 | 10.84 | 10.71 | 109491 |
| 1714426800 | 10.81 | -0.13 | -1.19 | 10.85 | 10.85 | 10.72 | 44207 |
| 1714167600 | 10.94 | 0.07 | 0.64 | 10.85 | 10.95 | 10.8 | 132146 |
| 1714081200 | 10.87 | 0 | 0.00 | 10.85 | 10.88 | 10.78 | 37176 |
| 1713994800 | 10.87 | 0 | 0.00 | 10.88 | 10.9 | 10.84 | 65560 |
| 1713908400 | 10.87 | 0.09 | 0.83 | 10.82 | 10.9 | 10.81 | 55668 |
| 1713822000 | 10.78 | 0.03 | 0.28 | 10.72 | 10.8 | 10.67 | 116547 |
| 1713562800 | 10.75 | 0.04 | 0.37 | 10.7 | 10.79 | 10.67 | 30703 |
| 1713476400 | 10.71 | 0 | 0.00 | 10.73 | 10.78 | 10.69 | 44105 |
| 1713390000 | 10.71 | 0.02 | 0.19 | 10.74 | 10.8 | 10.69 | 29907 |
| 1713303600 | 10.69 | -0.04 | -0.37 | 10.77 | 10.77 | 10.65 | 40104 |
| 1713217200 | 10.73 | 0 | 0.00 | 10.73 | 10.92 | 10.6 | 156702 |
| 1712958000 | 10.73 | -0.12 | -1.11 | 10.89 | 10.95 | 10.7 | 150092 |
| 1712871600 | 10.85 | 0.01 | 0.09 | 10.9 | 10.92 | 10.82 | 59136 |
| 1712785200 | 10.84 | -0.05 | -0.46 | 10.84 | 10.9 | 10.78 | 75749 |
| 1712698800 | 10.89 | -0.01 | -0.09 | 10.86 | 10.93 | 10.84 | 48672 |
| 1712612400 | 10.9 | 0.17 | 1.58 | 10.76 | 10.94 | 10.75 | 77414 |
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
