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 | -0.11 | -1.02420856611 | 10.74 | 10.87 | 9.91 | 3119042 | 10.34518219 | CS |
| 4 | -0.49 | -4.40647482014 | 11.12 | 11.23 | 9.91 | 2259045 | 10.65536479 | CS |
| 12 | -1.14 | -9.68564146134 | 11.77 | 12 | 9.91 | 2437679 | 10.8808739 | CS |
| 26 | -1.14 | -9.68564146134 | 11.77 | 12 | 9.91 | 2437679 | 10.8808739 | CS |
| 52 | -1.14 | -9.68564146134 | 11.77 | 12 | 9.91 | 2437679 | 10.8808739 | CS |
| 156 | -1.14 | -9.68564146134 | 11.77 | 12 | 9.91 | 2437679 | 10.8808739 | CS |
| 260 | -1.14 | -9.68564146134 | 11.77 | 12 | 9.91 | 2437679 | 10.8808739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 10.37 | 0.02 | 0.19 | 10.3 | 10.43 | 10.23 | 1711447 |
| 1722289200 | 10.35 | -0.09 | -0.86 | 10.4 | 10.54 | 10.28 | 2207030 |
| 1722030000 | 10.44 | 0.2 | 1.95 | 10.31 | 10.48 | 10.21 | 2416080 |
| 1721943600 | 10.24 | -0.25 | -2.38 | 10.54 | 10.58 | 9.91 | 6493209 |
| 1721857200 | 10.49 | -0.19 | -1.78 | 10.74 | 10.87 | 10.49 | 2767443 |
| 1721770800 | 10.68 | -0.09 | -0.84 | 10.7 | 10.78 | 10.6 | 2498996 |
| 1721684400 | 10.77 | 0.09 | 0.84 | 10.64 | 10.84 | 10.56 | 1306093 |
| 1721425200 | 10.68 | -0.04 | -0.37 | 10.75 | 10.86 | 10.56 | 1569659 |
| 1721338800 | 10.72 | 0.06 | 0.56 | 10.74 | 10.81 | 10.65 | 2853723 |
| 1721252400 | 10.66 | -0.25 | -2.29 | 10.96 | 11.03 | 10.62 | 2511400 |
| 1721166000 | 10.91 | -0.03 | -0.27 | 10.92 | 10.93 | 10.76 | 1744840 |
| 1721079600 | 10.94 | 0.03 | 0.27 | 10.88 | 11.02 | 10.86 | 2312229 |
| 1720820400 | 10.91 | -0.16 | -1.45 | 11.16 | 11.19 | 10.87 | 1737843 |
| 1720734000 | 11.07 | 0.3 | 2.79 | 10.83 | 11.1 | 10.76 | 2520578 |
| 1720647600 | 10.77 | 0.22 | 2.09 | 10.57 | 10.79 | 10.53 | 2796111 |
| 1720561200 | 10.55 | -0.27 | -2.50 | 10.74 | 10.81 | 10.54 | 1355498 |
| 1720474800 | 10.82 | 0.04 | 0.37 | 10.74 | 10.83 | 10.67 | 1955539 |
| 1720215600 | 10.78 | -0.39 | -3.49 | 11.1 | 11.17 | 10.74 | 2309564 |
| 1720129200 | 11.17 | 0.05 | 0.45 | 11.12 | 11.21 | 11.11 | 633180 |
| 1720042800 | 11.12 | 0.07 | 0.63 | 11.12 | 11.23 | 11.09 | 1480445 |
| 1719956400 | 11.05 | 0.26 | 2.41 | 10.87 | 11.08 | 10.86 | 2876143 |
| 1719610800 | 10.79 | -0.03 | -0.28 | 10.88 | 10.99 | 10.74 | 2599183 |
| 1719524400 | 10.82 | 0.08 | 0.74 | 10.82 | 10.89 | 10.7 | 1441468 |
| 1719438000 | 10.74 | 0 | 0.00 | 10.77 | 10.8 | 10.66 | 1867747 |
| 1719351600 | 10.74 | -0.05 | -0.46 | 10.78 | 10.82 | 10.68 | 1793825 |
| 1719265200 | 10.79 | 0.43 | 4.15 | 10.43 | 10.83 | 10.41 | 4523595 |
| 1719006000 | 10.36 | -0.08 | -0.77 | 10.49 | 10.49 | 10.26 | 3405466 |
| 1718919600 | 10.44 | 0.13 | 1.26 | 10.35 | 10.57 | 10.35 | 5012894 |
| 1718833200 | 10.31 | -0.12 | -1.15 | 10.37 | 10.45 | 10.23 | 840180 |
| 1718746800 | 10.43 | 0.21 | 2.05 | 10.3 | 10.49 | 10.3 | 3904895 |
| 1718660400 | 10.22 | -0.02 | -0.20 | 10.24 | 10.27 | 10.11 | 2801046 |
| 1718401200 | 10.24 | -0.27 | -2.57 | 10.38 | 10.45 | 10.12 | 2325448 |
| 1718314800 | 10.51 | -0.31 | -2.87 | 10.8 | 10.86 | 10.34 | 2841917 |
| 1718228400 | 10.82 | -0.08 | -0.73 | 11.09 | 11.11 | 10.79 | 3111351 |
| 1718142000 | 10.9 | -0.1 | -0.91 | 10.92 | 10.94 | 10.78 | 1858001 |
| 1718055600 | 11 | 0.23 | 2.14 | 10.85 | 11.07 | 10.79 | 3126965 |
| 1717796400 | 10.77 | -0.11 | -1.01 | 10.84 | 10.93 | 10.77 | 1495112 |
| 1717710000 | 10.88 | 0.14 | 1.30 | 10.8 | 10.94 | 10.76 | 1895599 |
| 1717623600 | 10.74 | 0.01 | 0.09 | 10.82 | 10.92 | 10.69 | 2581594 |
| 1717537200 | 10.73 | -0.44 | -3.94 | 10.92 | 10.96 | 10.67 | 3293128 |
| 1717450800 | 11.17 | -0.69 | -5.82 | 11.86 | 11.86 | 11.07 | 2996841 |
| 1717191600 | 11.86 | 0.21 | 1.80 | 11.7 | 11.87 | 11.66 | 2151681 |
| 1717105200 | 11.65 | 0.08 | 0.69 | 11.49 | 11.72 | 11.49 | 1155992 |
| 1717018800 | 11.57 | -0.11 | -0.94 | 11.6 | 11.7 | 11.47 | 1379676 |
| 1716932400 | 11.68 | 0.17 | 1.48 | 11.58 | 11.76 | 11.56 | 2913723 |
| 1716846000 | 11.51 | 0.01 | 0.09 | 11.53 | 11.6 | 11.44 | 452001 |
| 1716586800 | 11.5 | 0.1 | 0.88 | 11.45 | 11.62 | 11.45 | 2702383 |
| 1716500400 | 11.4 | -0.13 | -1.13 | 11.56 | 11.74 | 11.31 | 3604272 |
| 1716414000 | 11.53 | -0.41 | -3.43 | 11.8 | 11.87 | 11.39 | 4201541 |
| 1716327600 | 11.94 | 0.15 | 1.27 | 11.9 | 12 | 11.82 | 3412137 |
| 1715982000 | 11.79 | 0.02 | 0.17 | 11.76 | 11.85 | 11.69 | 3275374 |
| 1715895600 | 11.77 | -0.2 | -1.67 | 11.97 | 11.98 | 11.75 | 1378921 |
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
