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 | 0.46 | 3.90492359932 | 11.78 | 12.25 | 11.63 | 92226 | 11.88121058 | CS |
| 4 | -0.31 | -2.47011952191 | 12.55 | 12.69 | 11.15 | 158208 | 12.03491937 | CS |
| 12 | 1.71 | 16.2393162393 | 10.53 | 12.7 | 10.22 | 176065 | 11.5813341 | CS |
| 26 | 3.17 | 34.9503858875 | 9.07 | 12.7 | 8.88 | 199022 | 10.37364026 | CS |
| 52 | -0.18 | -1.44927536232 | 12.42 | 15 | 8.83 | 221394 | 10.74479705 | CS |
| 156 | -1.58 | -11.4327062229 | 13.82 | 15 | 7.71 | 217186 | 10.67475936 | CS |
| 260 | 1.05 | 9.38337801609 | 11.19 | 18.48 | 7.71 | 256505 | 12.56587951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 12.24 | 0.29 | 2.43 | 11.84 | 12.25 | 11.84 | 248658 |
| 1735857600 | 11.95 | 0.04 | 0.34 | 11.88 | 12 | 11.87 | 84333 |
| 1735684800 | 11.91 | 0.05 | 0.42 | 11.85 | 11.96 | 11.83 | 94728 |
| 1735598400 | 11.86 | 0.06 | 0.51 | 11.69 | 11.89 | 11.63 | 114816 |
| 1735339200 | 11.8 | -0.01 | -0.08 | 11.78 | 11.93 | 11.71 | 75028 |
| 1735069200 | 11.81 | 0.13 | 1.11 | 11.7 | 11.93 | 11.54 | 118363 |
| 1734993600 | 11.68 | 0.21 | 1.83 | 11.43 | 11.7 | 11.43 | 128082 |
| 1734734400 | 11.47 | 0.22 | 1.96 | 11.2 | 11.57 | 11.2 | 112847 |
| 1734648000 | 11.25 | -0.17 | -1.49 | 11.37 | 11.42 | 11.15 | 98336 |
| 1734561600 | 11.42 | -0.48 | -4.03 | 11.8 | 11.93 | 11.4 | 149424 |
| 1734475200 | 11.9 | 0.15 | 1.28 | 11.65 | 12 | 11.6 | 168856 |
| 1734388800 | 11.75 | -0.11 | -0.93 | 11.81 | 11.94 | 11.73 | 148726 |
| 1734129600 | 11.86 | -0.35 | -2.87 | 12.18 | 12.32 | 11.82 | 198711 |
| 1734043200 | 12.21 | -0.3 | -2.40 | 12.51 | 12.65 | 12.08 | 202215 |
| 1733956800 | 12.51 | -0.08 | -0.64 | 12.61 | 12.69 | 12.49 | 104522 |
| 1733870400 | 12.59 | -0.03 | -0.24 | 12.55 | 12.66 | 12.5 | 168162 |
| 1733784000 | 12.62 | 0.27 | 2.19 | 12.37 | 12.64 | 12.33 | 205569 |
| 1733524800 | 12.35 | -0.2 | -1.59 | 12.55 | 12.58 | 12.15 | 516823 |
| 1733438400 | 12.55 | -0.06 | -0.48 | 12.64 | 12.7 | 12.54 | 530122 |
| 1733352000 | 12.61 | 0.05 | 0.40 | 12.51 | 12.63 | 12.43 | 112680 |
| 1733265600 | 12.56 | 0.31 | 2.53 | 12.29 | 12.6 | 12.25 | 228281 |
| 1733179200 | 12.25 | 0.13 | 1.07 | 12.19 | 12.3 | 12.15 | 102158 |
| 1732920000 | 12.12 | 0.17 | 1.42 | 11.98 | 12.15 | 11.98 | 197025 |
| 1732833600 | 11.95 | 0.15 | 1.27 | 11.75 | 12.02 | 11.75 | 1150817 |
| 1732747200 | 11.8 | 0.04 | 0.34 | 11.8 | 11.93 | 11.69 | 90601 |
| 1732660800 | 11.76 | 0.05 | 0.43 | 11.66 | 11.84 | 11.57 | 266555 |
| 1732574400 | 11.71 | 0.37 | 3.26 | 11.27 | 11.82 | 11.27 | 337218 |
| 1732315200 | 11.34 | 0.19 | 1.70 | 11.1 | 11.34 | 11.04 | 258144 |
| 1732228800 | 11.15 | -0.01 | -0.09 | 11.1 | 11.26 | 11.1 | 145424 |
| 1732142400 | 11.16 | 0.08 | 0.72 | 11.1 | 11.26 | 11.06 | 87050 |
| 1732056000 | 11.08 | 0.02 | 0.18 | 11.01 | 11.24 | 11.01 | 92983 |
| 1731969600 | 11.06 | 0.05 | 0.45 | 10.95 | 11.08 | 10.95 | 173991 |
| 1731710400 | 11.01 | -0.13 | -1.17 | 11.12 | 11.14 | 10.9 | 123474 |
| 1731624000 | 11.14 | -0.04 | -0.36 | 11.12 | 11.33 | 11.11 | 190956 |
| 1731537600 | 11.18 | 0.01 | 0.09 | 11.13 | 11.25 | 11.12 | 141974 |
| 1731451200 | 11.17 | -0.08 | -0.71 | 11.22 | 11.34 | 11.09 | 124082 |
| 1731364800 | 11.25 | 0.25 | 2.27 | 11 | 11.26 | 10.96 | 119445 |
| 1731105600 | 11 | -0.19 | -1.70 | 11.25 | 11.49 | 10.9 | 174276 |
| 1731019200 | 11.19 | 0.2 | 1.82 | 11.16 | 11.52 | 10.62 | 379117 |
| 1730932800 | 10.99 | 0.35 | 3.29 | 10.56 | 11.05 | 10.45 | 263844 |
| 1730846400 | 10.64 | 0.01 | 0.09 | 10.63 | 10.66 | 10.51 | 112223 |
| 1730760000 | 10.63 | -0.1 | -0.93 | 10.63 | 10.83 | 10.63 | 92958 |
| 1730497200 | 10.73 | 0.24 | 2.29 | 10.51 | 10.76 | 10.51 | 96060 |
| 1730410800 | 10.49 | -0.19 | -1.78 | 10.68 | 10.71 | 10.47 | 103342 |
| 1730324400 | 10.68 | 0.18 | 1.71 | 10.46 | 10.76 | 10.46 | 166746 |
| 1730238000 | 10.5 | -0.14 | -1.32 | 10.57 | 10.61 | 10.4 | 102967 |
| 1730151600 | 10.64 | -0.03 | -0.28 | 10.65 | 10.76 | 10.59 | 92077 |
| 1729892400 | 10.67 | -0.1 | -0.93 | 10.76 | 10.92 | 10.67 | 101626 |
| 1729806000 | 10.77 | 0.12 | 1.13 | 10.65 | 10.83 | 10.57 | 69155 |
| 1729719600 | 10.65 | -0.05 | -0.47 | 10.68 | 10.77 | 10.54 | 71075 |
| 1729633200 | 10.7 | -0.08 | -0.74 | 10.82 | 10.9 | 10.67 | 80041 |
| 1729546800 | 10.78 | 0.05 | 0.47 | 10.73 | 10.85 | 10.56 | 225732 |
| 1729287600 | 10.73 | 0.27 | 2.58 | 10.48 | 10.75 | 10.48 | 177487 |
| 1729201200 | 10.46 | -0.03 | -0.29 | 10.45 | 10.49 | 10.22 | 141246 |
| 1729114800 | 10.49 | 0.01 | 0.10 | 10.43 | 10.59 | 10.43 | 61231 |
| 1729028400 | 10.48 | -0.1 | -0.95 | 10.52 | 10.59 | 10.43 | 93750 |
| 1728682800 | 10.58 | 0.09 | 0.86 | 10.53 | 10.67 | 10.47 | 92193 |
| 1728596400 | 10.49 | -0.09 | -0.85 | 10.53 | 10.58 | 10.42 | 62078 |
| 1728510000 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1728423600 | 10.58 | -0.24 | -2.22 | 10.81 | 10.9 | 10.57 | 205331 |
| 1728337200 | 10.82 | 0.34 | 3.24 | 10.46 | 10.88 | 10.41 | 189986 |
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
