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 | -0.1 | -0.852514919011 | 11.73 | 12.35 | 11.57 | 328358 | 11.89029772 | CS |
| 4 | 0.88 | 8.18604651163 | 10.75 | 12.35 | 10.63 | 421433 | 11.72506856 | CS |
| 12 | 0.94 | 8.7932647334 | 10.69 | 12.35 | 10.39 | 479832 | 11.16066504 | CS |
| 26 | 2.98 | 34.450867052 | 8.65 | 12.35 | 7.79 | 533072 | 10.24980613 | CS |
| 52 | 2.04 | 21.2721584984 | 9.59 | 12.35 | 7.79 | 528933 | 9.56605939 | CS |
| 156 | 4.4 | 60.857538036 | 7.23 | 12.35 | 5.41 | 517548 | 8.51904633 | CS |
| 260 | 6.96 | 149.03640257 | 4.67 | 12.35 | 3.2 | 583806 | 7.9729805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 11.63 | 0.02 | 0.17 | 11.72 | 11.8 | 11.59 | 209783 |
| 1721943600 | 11.61 | -0.43 | -3.57 | 11.8 | 11.89 | 11.57 | 332527 |
| 1721857200 | 12.04 | 0.01 | 0.08 | 12.13 | 12.35 | 12.04 | 401252 |
| 1721770800 | 12.03 | 0.18 | 1.52 | 11.88 | 12.03 | 11.78 | 313872 |
| 1721684400 | 11.85 | -0.04 | -0.34 | 11.73 | 11.93 | 11.64 | 265782 |
| 1721425200 | 11.89 | 0 | 0.00 | 11.89 | 11.89 | 11.89 | 0 |
| 1721338800 | 11.89 | 0.1 | 0.85 | 11.87 | 11.97 | 11.75 | 329156 |
| 1721252400 | 11.79 | -0.31 | -2.56 | 12.11 | 12.2 | 11.74 | 531124 |
| 1721166000 | 12.1 | 0.1 | 0.83 | 12.05 | 12.17 | 11.95 | 537037 |
| 1721079600 | 12 | -0.14 | -1.15 | 12.14 | 12.2 | 11.99 | 481236 |
| 1720820400 | 12.14 | -0.05 | -0.41 | 12.18 | 12.33 | 11.98 | 651398 |
| 1720734000 | 12.19 | 0.24 | 2.01 | 12.19 | 12.22 | 11.85 | 571236 |
| 1720647600 | 11.95 | 0.14 | 1.19 | 11.81 | 12.03 | 11.76 | 478925 |
| 1720561200 | 11.81 | 0.29 | 2.52 | 11.58 | 11.83 | 11.54 | 514731 |
| 1720474800 | 11.52 | 0.32 | 2.86 | 11.26 | 11.53 | 11.16 | 588959 |
| 1720215600 | 11.2 | 0.06 | 0.54 | 11.19 | 11.29 | 11.16 | 435244 |
| 1720129200 | 11.14 | 0.09 | 0.81 | 11 | 11.17 | 11 | 137306 |
| 1720042800 | 11.05 | 0.3 | 2.79 | 10.85 | 11.11 | 10.81 | 350165 |
| 1719956400 | 10.75 | 0.04 | 0.37 | 10.7 | 10.84 | 10.63 | 378615 |
| 1719610800 | 10.71 | 0.02 | 0.19 | 10.75 | 10.83 | 10.68 | 287232 |
| 1719524400 | 10.69 | -0.12 | -1.11 | 10.9 | 10.97 | 10.67 | 397649 |
| 1719438000 | 10.81 | -0.02 | -0.18 | 10.73 | 10.88 | 10.67 | 470141 |
| 1719351600 | 10.83 | -0.12 | -1.10 | 10.93 | 10.98 | 10.83 | 330630 |
| 1719265200 | 10.95 | 0.1 | 0.92 | 10.85 | 10.99 | 10.8 | 503933 |
| 1719006000 | 10.85 | -0.15 | -1.36 | 10.97 | 10.99 | 10.78 | 2181710 |
| 1718919600 | 11 | 0.16 | 1.48 | 10.87 | 11.07 | 10.87 | 340525 |
| 1718833200 | 10.84 | 0.08 | 0.74 | 10.68 | 10.9 | 10.68 | 232562 |
| 1718746800 | 10.76 | 0.17 | 1.61 | 10.53 | 10.79 | 10.52 | 324217 |
| 1718660400 | 10.59 | -0.11 | -1.03 | 10.64 | 10.73 | 10.44 | 504551 |
| 1718401200 | 10.7 | 0.22 | 2.10 | 10.6 | 10.73 | 10.54 | 770436 |
| 1718314800 | 10.48 | -0.31 | -2.87 | 10.67 | 10.86 | 10.39 | 684416 |
| 1718228400 | 10.79 | -0.02 | -0.19 | 10.86 | 11.07 | 10.65 | 532765 |
| 1718142000 | 10.81 | -0.1 | -0.92 | 10.9 | 10.97 | 10.75 | 450671 |
| 1718055600 | 10.91 | 0.18 | 1.68 | 10.75 | 11.03 | 10.45 | 406896 |
| 1717796400 | 10.73 | -0.46 | -4.11 | 10.88 | 11.1 | 10.68 | 552292 |
| 1717710000 | 11.19 | 0.11 | 0.99 | 11.09 | 11.33 | 11.08 | 545148 |
| 1717623600 | 11.08 | 0.04 | 0.36 | 11.01 | 11.17 | 11.01 | 380864 |
| 1717537200 | 11.04 | -0.47 | -4.08 | 11.33 | 11.33 | 10.95 | 594340 |
| 1717450800 | 11.51 | 0.26 | 2.31 | 11.25 | 11.53 | 11.25 | 448741 |
| 1717191600 | 11.25 | 0.1 | 0.90 | 11.25 | 11.45 | 11.18 | 935647 |
| 1717105200 | 11.15 | -0.19 | -1.68 | 11.33 | 11.36 | 11.05 | 878987 |
| 1717018800 | 11.34 | -0.22 | -1.90 | 11.5 | 11.7 | 11.3 | 453810 |
| 1716932400 | 11.56 | 0.15 | 1.31 | 11.5 | 11.61 | 11.39 | 356299 |
| 1716846000 | 11.41 | 0.2 | 1.78 | 11.22 | 11.53 | 11.22 | 147281 |
| 1716586800 | 11.21 | 0.31 | 2.84 | 10.98 | 11.25 | 10.98 | 548722 |
| 1716500400 | 10.9 | -0.13 | -1.18 | 10.95 | 11.11 | 10.88 | 477454 |
| 1716414000 | 11.03 | -0.28 | -2.48 | 11.26 | 11.26 | 11 | 581662 |
| 1716327600 | 11.31 | 0.05 | 0.44 | 11.27 | 11.34 | 11.18 | 316158 |
| 1715982000 | 11.26 | 0.29 | 2.64 | 11.1 | 11.3 | 11.05 | 358133 |
| 1715895600 | 10.97 | -0.01 | -0.09 | 11.09 | 11.09 | 10.93 | 493927 |
| 1715809200 | 10.98 | 0.19 | 1.76 | 10.89 | 11.09 | 10.72 | 438591 |
| 1715722800 | 10.79 | -0.04 | -0.37 | 10.85 | 11 | 10.75 | 375151 |
| 1715636400 | 10.83 | -0.15 | -1.37 | 10.89 | 10.92 | 10.71 | 325952 |
| 1715377200 | 10.98 | 0.05 | 0.46 | 10.99 | 11.1 | 10.83 | 237389 |
| 1715290800 | 10.93 | 0.25 | 2.34 | 10.7 | 10.96 | 10.66 | 404649 |
| 1715204400 | 10.68 | -0.19 | -1.75 | 10.93 | 11.27 | 10.51 | 465702 |
| 1715118000 | 10.87 | -0.02 | -0.18 | 10.86 | 10.95 | 10.8 | 257882 |
| 1715031600 | 10.89 | 0.25 | 2.35 | 10.79 | 10.94 | 10.69 | 477186 |
| 1714772400 | 10.64 | 0.01 | 0.09 | 10.69 | 10.79 | 10.5 | 581547 |
| 1714686000 | 10.63 | 0.08 | 0.76 | 10.4 | 10.75 | 10.29 | 614436 |
| 1714599600 | 10.55 | 0.13 | 1.25 | 10.47 | 10.71 | 10.44 | 292011 |
| 1714513200 | 10.42 | -0.43 | -3.96 | 10.6 | 10.69 | 10.33 | 701973 |
| 1714426800 | 10.85 | 0.05 | 0.46 | 10.74 | 10.86 | 10.61 | 331212 |
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
