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 | -0.2 | -1.76211453744 | 11.35 | 11.55 | 10.31 | 52377 | 11.12837538 | CS |
| 4 | -0.38 | -3.29575021683 | 11.53 | 11.94 | 10.31 | 32074 | 11.41026317 | CS |
| 12 | 0.7 | 6.6985645933 | 10.45 | 12.44 | 10.31 | 34664 | 11.47422407 | CS |
| 26 | 1.43 | 14.7119341564 | 9.72 | 12.44 | 8.5 | 54618 | 10.24725358 | CS |
| 52 | 0.76 | 7.31472569779 | 10.39 | 12.44 | 8.5 | 66411 | 10.15574547 | CS |
| 156 | -3.05 | -21.4788732394 | 14.2 | 14.2 | 8.5 | 86128 | 10.93770548 | CS |
| 260 | -3.05 | -21.4788732394 | 14.2 | 14.2 | 8.5 | 86128 | 10.93770548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730931600 | 10.95 | -0.31 | -2.75 | 11.265 | 11.52 | 10.31 | 126026 |
| 1730845680 | 11.26 | 0.01 | 0.11 | 11.21 | 11.5 | 11.18 | 101015 |
| 1730759160 | 11.2472 | -0.3 | -2.62 | 11.31 | 11.4018 | 11.14 | 16275 |
| 1730496420 | 11.55 | 0.22 | 1.96 | 11.25 | 11.55 | 11.2 | 15967 |
| 1730409780 | 11.3275 | -0.26 | -2.26 | 11.35 | 11.45 | 11.25 | 2601 |
| 1730323500 | 11.59 | 0.34 | 3.02 | 11.4847 | 11.63 | 11.4 | 252150 |
| 1730237280 | 11.25 | -0.14 | -1.23 | 11.3225 | 11.59 | 11.2 | 7760 |
| 1730150880 | 11.39 | -0.21 | -1.81 | 11.54 | 11.575 | 11.23 | 10775 |
| 1729891500 | 11.6 | -0.03 | -0.25 | 11.6 | 11.6 | 11.555 | 21028 |
| 1729805160 | 11.6292 | -0.13 | -1.11 | 11.56 | 11.65 | 11.54 | 47918 |
| 1729718940 | 11.76 | -0.04 | -0.34 | 11.8 | 11.8 | 11.76 | 2558 |
| 1729632300 | 11.8 | 0.04 | 0.34 | 11.8 | 11.8 | 11.762 | 5595 |
| 1729545600 | 11.76 | -0.13 | -1.09 | 11.7 | 11.84 | 11.7 | 2869 |
| 1729286400 | 11.89 | 0.2 | 1.70 | 11.67 | 11.94 | 11.54 | 13752 |
| 1729200000 | 11.6915 | 0.09 | 0.79 | 11.85 | 11.85 | 11.6825 | 6118 |
| 1729113960 | 11.6 | -0.05 | -0.43 | 11.6 | 11.6 | 11.6 | 112 |
| 1729027680 | 11.65 | -0.06 | -0.51 | 11.6 | 11.65 | 11.6 | 1021 |
| 1728941220 | 11.71 | 0 | 0.00 | 11.7613 | 11.7613 | 11.71 | 290 |
| 1728681900 | 11.71 | -0.19 | -1.60 | 11.74 | 11.81 | 11.7 | 5337 |
| 1728595560 | 11.9 | 0.15 | 1.28 | 11.53 | 11.9 | 11.53 | 2314 |
| 1728508800 | 11.75 | -0.25 | -2.08 | 11.75 | 11.75 | 11.75 | 446 |
| 1728422580 | 12 | 0.16 | 1.35 | 11.84 | 12 | 11.79 | 20707 |
| 1728336000 | 11.84 | -0.19 | -1.58 | 12.03 | 12.03 | 10.92 | 6204 |
| 1728077220 | 12.03 | 0.03 | 0.25 | 12 | 12.03 | 11.98 | 1231 |
| 1727990760 | 12 | -0.03 | -0.25 | 12.0275 | 12.04 | 12 | 1411 |
| 1727904000 | 12.03 | 0 | 0.00 | 12.03 | 12.03 | 11.97 | 47707 |
| 1727818140 | 12.03 | 0.01 | 0.10 | 12.0178 | 12.04 | 12.0178 | 137735 |
| 1727731380 | 12.0178 | 0.01 | 0.06 | 12.02 | 12.02 | 12.0178 | 568 |
| 1727472000 | 12.01 | -0.04 | -0.33 | 12.05 | 12.05 | 11.99 | 54104 |
| 1727386200 | 12.05 | -0.05 | -0.41 | 12.12 | 12.12 | 12.05 | 6563 |
| 1727299200 | 12.1 | 0.15 | 1.26 | 12.06 | 12.44 | 12.01 | 15863 |
| 1727212800 | 11.95 | 0.3 | 2.58 | 11.865 | 11.95 | 11.8325 | 3684 |
| 1727126940 | 11.65 | 0.05 | 0.43 | 11.65 | 11.65 | 11.65 | 185287 |
| 1726867200 | 11.6 | 0 | 0.00 | 11.95 | 11.95 | 11.6 | 18661 |
| 1726781220 | 11.6 | 0.1 | 0.87 | 11.545 | 11.65 | 11.51 | 171475 |
| 1726694460 | 11.5 | 0.04 | 0.35 | 11.525 | 11.56 | 11.09 | 51862 |
| 1726608240 | 11.46 | -0.01 | -0.09 | 11.54 | 11.59 | 11.46 | 16705 |
| 1726521720 | 11.47 | 0.02 | 0.17 | 11.5 | 11.5 | 11.47 | 23947 |
| 1726262940 | 11.45 | -0.04 | -0.35 | 11.6 | 11.95 | 11.45 | 26119 |
| 1726176540 | 11.49 | 0.05 | 0.40 | 11.4387 | 11.49 | 11.4387 | 8199 |
| 1726090140 | 11.444 | -0.04 | -0.38 | 11.53 | 11.5473 | 11.327 | 54561 |
| 1726003500 | 11.488 | -0.03 | -0.28 | 11.535 | 11.55 | 11.488 | 5169 |
| 1725917160 | 11.52 | 0.37 | 3.32 | 11.5 | 11.84 | 11.25 | 287469 |
| 1725658020 | 11.15 | 0.25 | 2.29 | 10.9022 | 11.38 | 10.9022 | 2634 |
| 1725571440 | 10.9 | 0 | 0.00 | 10.89 | 10.9 | 10.89 | 1309 |
| 1725485280 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1725398880 | 10.9 | 0.24 | 2.25 | 10.8513 | 10.9 | 10.8 | 2286 |
| 1725053340 | 10.66 | -0.33 | -3.00 | 10.5592 | 10.66 | 10.5592 | 1087 |
| 1724966400 | 10.99 | -0.01 | -0.09 | 10.99 | 10.99 | 10.99 | 190 |
| 1724880360 | 11 | 0.1 | 0.92 | 10.815 | 11 | 10.815 | 514 |
| 1724794080 | 10.9 | 0.15 | 1.40 | 10.87 | 10.9 | 10.87 | 10550 |
| 1724707740 | 10.75 | 0.05 | 0.47 | 10.8 | 10.87 | 10.71 | 2880 |
| 1724448480 | 10.7 | 0.1 | 0.94 | 10.85 | 10.85 | 10.7 | 4495 |
| 1724362140 | 10.6 | 0.02 | 0.19 | 10.6 | 10.9 | 10.41 | 176093 |
| 1724275380 | 10.58 | 0.16 | 1.54 | 10.4757 | 10.59 | 10.455 | 2474 |
| 1724188800 | 10.42 | 0 | 0.00 | 10.5 | 10.58 | 10.42 | 1675 |
| 1724102880 | 10.42 | -0.06 | -0.57 | 10.43 | 10.6 | 10.4 | 2423 |
| 1723843740 | 10.48 | -0.11 | -1.04 | 10.43 | 10.59 | 10.43 | 6901 |
| 1723756860 | 10.59 | 0.09 | 0.86 | 10.45 | 10.59 | 10.42 | 7863 |
| 1723670820 | 10.5 | 0.75 | 7.69 | 9.97 | 10.7 | 9.85 | 1300742 |
| 1723584300 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1723497900 | 9.75 | 0.05 | 0.52 | 9.67 | 9.75 | 9.67 | 6080 |
| 1723238400 | 9.7 | -0.29 | -2.90 | 9.97 | 9.97 | 9.61 | 8227 |
| 1723152120 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1723065720 | 9.99 | 0.37 | 3.85 | 9.68 | 9.99 | 9.68 | 1295 |
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
