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 | 0.08 | 0.759013282732 | 10.54 | 10.85 | 10.37 | 1373567 | 10.54738734 | PR |
| 4 | -0.31 | -2.8362305581 | 10.93 | 11.22 | 10.34 | 1533317 | 10.68813621 | PR |
| 12 | -0.23 | -2.1198156682 | 10.85 | 11.82 | 10.34 | 2723072 | 10.97292551 | PR |
| 26 | 0.75 | 7.59878419453 | 9.87 | 12.52 | 9.02 | 2495271 | 10.87496976 | PR |
| 52 | -0.68 | -6.01769911504 | 11.3 | 13.57 | 9.02 | 2277541 | 11.23346876 | PR |
| 156 | -0.28 | -2.56880733945 | 10.9 | 13.57 | 7.07 | 2407707 | 10.39809296 | PR |
| 260 | 0.21 | 2.01729106628 | 10.41 | 16.79 | 3.96 | 2890517 | 11.10801766 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 10.62 | 0.25 | 2.41 | 10.43 | 10.62 | 10.38 | 1006800 |
| 1732224600 | 10.37 | -0.32 | -2.99 | 10.62 | 10.74 | 10.37 | 1175000 |
| 1732051800 | 10.69 | 0.16 | 1.52 | 10.59 | 10.85 | 10.51 | 1622800 |
| 1731965340 | 10.53 | 0 | 0.00 | 10.54 | 10.77 | 10.51 | 1322900 |
| 1731619800 | 10.53 | -0.18 | -1.68 | 10.71 | 10.97 | 10.53 | 1819200 |
| 1731533400 | 10.71 | 0 | 0.00 | 10.75 | 10.83 | 10.6 | 1546700 |
| 1731446940 | 10.71 | -0.03 | -0.28 | 10.73 | 10.94 | 10.67 | 2054300 |
| 1731360540 | 10.74 | 0.27 | 2.58 | 10.53 | 10.9 | 10.49 | 1297500 |
| 1731101400 | 10.47 | -0.24 | -2.24 | 10.68 | 10.72 | 10.4 | 1391600 |
| 1731014940 | 10.71 | -0.21 | -1.92 | 10.92 | 11.1 | 10.66 | 1589800 |
| 1730928600 | 10.92 | 0.33 | 3.12 | 10.55 | 11.07 | 10.44 | 2086100 |
| 1730842200 | 10.59 | -0.13 | -1.21 | 10.63 | 10.78 | 10.56 | 1447100 |
| 1730755800 | 10.72 | 0.32 | 3.08 | 10.43 | 10.88 | 10.43 | 1908900 |
| 1730496600 | 10.4 | -0.3 | -2.80 | 10.8 | 10.8 | 10.34 | 1759300 |
| 1730410200 | 10.7 | -0.24 | -2.19 | 10.95 | 11 | 10.69 | 1494800 |
| 1730323800 | 10.94 | 0.14 | 1.30 | 10.8 | 10.94 | 10.79 | 1001200 |
| 1730237340 | 10.8 | -0.17 | -1.55 | 10.98 | 11.07 | 10.79 | 1277200 |
| 1730151000 | 10.97 | 0.06 | 0.55 | 10.97 | 11.19 | 10.94 | 994800 |
| 1729891800 | 10.91 | 0.01 | 0.09 | 10.93 | 11.22 | 10.91 | 1810500 |
| 1729805400 | 10.9 | 0.05 | 0.46 | 10.9 | 10.95 | 10.78 | 1295000 |
| 1729719000 | 10.85 | -0.05 | -0.46 | 10.91 | 10.95 | 10.85 | 1075000 |
| 1729632600 | 10.9 | 0.06 | 0.55 | 10.89 | 11.02 | 10.79 | 2218600 |
| 1729546140 | 10.84 | -0.46 | -4.07 | 11.31 | 11.35 | 10.81 | 4661500 |
| 1729287000 | 11.3 | -0.27 | -2.33 | 11.74 | 11.79 | 11.22 | 3711200 |
| 1729200540 | 11.57 | -0.05 | -0.43 | 11.62 | 11.73 | 11.52 | 3106800 |
| 1729114140 | 11.62 | 0.3 | 2.65 | 11.3 | 11.82 | 11.21 | 5579600 |
| 1729027740 | 11.32 | 0.42 | 3.85 | 10.92 | 11.35 | 10.92 | 5015100 |
| 1728941340 | 10.9 | 0.17 | 1.58 | 10.72 | 11.03 | 10.62 | 1535500 |
| 1728682200 | 10.73 | 0.16 | 1.51 | 10.61 | 10.73 | 10.42 | 1325900 |
| 1728595740 | 10.57 | 0.12 | 1.15 | 10.48 | 10.67 | 10.43 | 1653600 |
| 1728509400 | 10.45 | -0.15 | -1.42 | 10.6 | 10.6 | 10.41 | 2026500 |
| 1728422940 | 10.6 | -0.01 | -0.09 | 10.53 | 10.65 | 10.42 | 2140800 |
| 1728336600 | 10.61 | 0.04 | 0.38 | 10.59 | 10.7 | 10.51 | 1879400 |
| 1728077400 | 10.57 | -0.11 | -1.03 | 10.63 | 10.67 | 10.46 | 3512100 |
| 1727991000 | 10.68 | -0.18 | -1.66 | 10.84 | 10.84 | 10.56 | 2707100 |
| 1727904540 | 10.86 | -0.04 | -0.37 | 10.99 | 11.14 | 10.85 | 2369900 |
| 1727818200 | 10.9 | 0.11 | 1.02 | 10.8 | 10.97 | 10.72 | 2787000 |
| 1727731800 | 10.79 | -0.11 | -1.01 | 10.9 | 10.94 | 10.66 | 3144000 |
| 1727472600 | 10.9 | -0.06 | -0.55 | 10.9 | 11.15 | 10.85 | 4100400 |
| 1727386140 | 10.96 | -0.14 | -1.26 | 11.12 | 11.25 | 10.85 | 5210700 |
| 1727299740 | 11.1 | -0.13 | -1.16 | 11.26 | 11.42 | 10.98 | 5228600 |
| 1727213400 | 11.23 | -0.01 | -0.09 | 11.4 | 11.47 | 11.16 | 5865900 |
| 1727127000 | 11.24 | 0.14 | 1.26 | 11.1 | 11.33 | 10.97 | 3897600 |
| 1726867800 | 11.1 | -0.2 | -1.77 | 11.44 | 11.44 | 10.97 | 5491100 |
| 1726781400 | 11.3 | 0.21 | 1.89 | 11.05 | 11.5 | 11.05 | 3647400 |
| 1726695000 | 11.09 | -0.04 | -0.36 | 11.02 | 11.35 | 11.02 | 2945400 |
| 1726608600 | 11.13 | 0.04 | 0.36 | 11.12 | 11.15 | 10.97 | 2032500 |
| 1726522200 | 11.09 | -0.05 | -0.45 | 11.18 | 11.22 | 10.98 | 2645100 |
| 1726263000 | 11.14 | 0.28 | 2.58 | 10.82 | 11.2 | 10.82 | 3859700 |
| 1726176540 | 10.86 | -0.02 | -0.18 | 10.88 | 10.9 | 10.77 | 1821300 |
| 1726090140 | 10.88 | 0.08 | 0.74 | 10.81 | 10.95 | 10.76 | 1608200 |
| 1726003740 | 10.8 | -0.17 | -1.55 | 10.96 | 10.99 | 10.63 | 4649900 |
| 1725917400 | 10.97 | 0.03 | 0.27 | 10.94 | 11.03 | 10.86 | 2014800 |
| 1725658200 | 10.94 | -0.25 | -2.23 | 11.19 | 11.24 | 10.41 | 8018200 |
| 1725571800 | 11.19 | 0.04 | 0.36 | 11.18 | 11.3 | 10.87 | 3452600 |
| 1725485400 | 11.15 | -0.14 | -1.24 | 11.43 | 11.59 | 11.14 | 4331000 |
| 1725399000 | 11.29 | 0.15 | 1.35 | 11.21 | 11.56 | 11.09 | 2490200 |
| 1725312600 | 11.14 | 0.22 | 2.01 | 11.11 | 11.23 | 10.89 | 1769300 |
| 1725053400 | 10.92 | -0.05 | -0.46 | 10.85 | 11.1 | 10.75 | 3514000 |
| 1724967000 | 10.97 | -0.24 | -2.14 | 11.23 | 11.23 | 10.88 | 2041000 |
| 1724880600 | 11.21 | 0.03 | 0.27 | 11.17 | 11.25 | 10.98 | 1553300 |
| 1724794140 | 11.18 | -0.16 | -1.41 | 11.23 | 11.32 | 11.01 | 1620500 |
| 1724707740 | 11.34 | 0.07 | 0.62 | 11.28 | 11.5 | 11.26 | 1034000 |
| 1724448600 | 11.27 | 0.47 | 4.35 | 10.8 | 11.33 | 10.79 | 1562900 |
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
