We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.80373831776 | 10.7 | 10.92 | 10.35 | 318230 | 10.51328963 | CS |
| 4 | -0.33 | -3.07548928239 | 10.73 | 11.185 | 10.35 | 289379 | 10.76270558 | CS |
| 12 | -1.38 | -11.714770798 | 11.78 | 11.87 | 10.35 | 341644 | 11.08794503 | CS |
| 26 | -0.18 | -1.70132325142 | 10.58 | 13.12 | 10.13 | 411769 | 11.60533987 | CS |
| 52 | -0.4 | -3.7037037037 | 10.8 | 13.27 | 9.955 | 383299 | 11.4684693 | CS |
| 156 | -2.6 | -20 | 13 | 16.43 | 9.44 | 412395 | 12.5060321 | CS |
| 260 | 3.84 | 58.5365853659 | 6.56 | 16.43 | 5.02 | 316860 | 11.50059099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 10.4 | -0.1 | -0.95 | 10.47 | 10.585 | 10.355 | 349041 |
| 1712961600 | 10.5 | 0.03 | 0.29 | 10.47 | 10.5103 | 10.395 | 370194 |
| 1712875200 | 10.47 | 0.07 | 0.67 | 10.45 | 10.51 | 10.365 | 240709 |
| 1712788800 | 10.4 | -0.51 | -4.67 | 10.78 | 10.78 | 10.35 | 383379 |
| 1712702400 | 10.91 | 0.21 | 1.96 | 10.7 | 10.92 | 10.685 | 247827 |
| 1712616000 | 10.7 | 0.02 | 0.19 | 10.7 | 10.77 | 10.6697 | 185224 |
| 1712356800 | 10.68 | -0.02 | -0.19 | 10.68 | 10.77 | 10.62 | 200926 |
| 1712270400 | 10.7 | -0.09 | -0.83 | 10.89 | 10.94 | 10.645 | 534506 |
| 1712184000 | 10.79 | 0.02 | 0.19 | 10.72 | 10.79 | 10.69 | 202792 |
| 1712097600 | 10.77 | -0.09 | -0.83 | 10.79 | 10.81 | 10.695 | 281319 |
| 1712011200 | 10.86 | -0.24 | -2.16 | 11.13 | 11.13 | 10.86 | 248487 |
| 1711665600 | 11.1 | 0.14 | 1.28 | 10.96 | 11.185 | 10.95 | 492735 |
| 1711579200 | 10.96 | 0.13 | 1.20 | 10.9 | 10.97 | 10.87 | 246654 |
| 1711492800 | 10.83 | -0.03 | -0.28 | 10.89 | 10.91 | 10.8 | 213971 |
| 1711406400 | 10.86 | -0.01 | -0.09 | 10.87 | 10.96 | 10.84 | 187436 |
| 1711147200 | 10.87 | -0.16 | -1.45 | 11.04 | 11.06 | 10.86 | 202780 |
| 1711060800 | 11.03 | 0.04 | 0.36 | 11.01 | 11.085 | 10.91 | 308337 |
| 1710974400 | 10.99 | 0.25 | 2.33 | 10.7 | 11.04 | 10.68 | 355359 |
| 1710888000 | 10.74 | -0.02 | -0.19 | 10.73 | 10.845 | 10.71 | 246519 |
| 1710801600 | 10.76 | -0.04 | -0.37 | 10.77 | 10.819 | 10.6893 | 217347 |
| 1710542400 | 10.8 | 0.03 | 0.28 | 10.7 | 10.8499 | 10.7 | 360939 |
| 1710456000 | 10.77 | -0.13 | -1.19 | 10.9 | 10.94 | 10.68 | 259584 |
| 1710369600 | 10.9 | -0.03 | -0.27 | 10.89 | 10.95 | 10.835 | 270435 |
| 1710283200 | 10.93 | -0.04 | -0.36 | 10.96 | 10.97 | 10.85 | 285361 |
| 1710196800 | 10.97 | -0.05 | -0.45 | 11.07 | 11.07 | 10.8405 | 501125 |
| 1709941200 | 11.02 | 0.02 | 0.18 | 11.12 | 11.21 | 11 | 843105 |
| 1709854800 | 11 | -0.04 | -0.36 | 11.08 | 11.2 | 10.965 | 330891 |
| 1709768400 | 11.04 | -0.06 | -0.54 | 11.16 | 11.175 | 11.005 | 395696 |
| 1709682000 | 11.1 | -0.18 | -1.60 | 11.22 | 11.395 | 11.085 | 342561 |
| 1709595600 | 11.28 | -0.21 | -1.83 | 11.5 | 11.55 | 11.25 | 346163 |
| 1709336400 | 11.49 | -0.31 | -2.63 | 11.77 | 11.82 | 11.375 | 481771 |
| 1709250000 | 11.8 | 0.85 | 7.76 | 11.31 | 11.87 | 11.13 | 1003136 |
| 1709163600 | 10.95 | -0.02 | -0.18 | 10.91 | 10.98 | 10.85 | 272412 |
| 1709077200 | 10.97 | -0.04 | -0.36 | 11.05 | 11.1 | 10.91 | 270768 |
| 1708990800 | 11.01 | -0.07 | -0.63 | 11.04 | 11.225 | 11 | 288963 |
| 1708731600 | 11.08 | -0.01 | -0.09 | 11.11 | 11.24 | 11.06 | 263502 |
| 1708645200 | 11.09 | -0.07 | -0.63 | 11.19 | 11.28 | 11.052 | 307628 |
| 1708558800 | 11.16 | -0.1 | -0.89 | 11.26 | 11.31 | 11.07 | 345431 |
| 1708472400 | 11.26 | -0.27 | -2.34 | 11.77 | 11.82 | 11.22 | 506760 |
| 1708126800 | 11.53 | -0.02 | -0.17 | 11.45 | 11.645 | 11.35 | 615831 |
| 1708040400 | 11.55 | 0.48 | 4.34 | 11.14 | 11.55 | 11.14 | 352099 |
| 1707954000 | 11.07 | 0.1 | 0.91 | 11.09 | 11.14 | 10.975 | 292705 |
| 1707867600 | 10.97 | -0.45 | -3.94 | 11.16 | 11.16 | 10.93 | 509227 |
| 1707781200 | 11.42 | 0.13 | 1.15 | 11.29 | 11.5 | 11.29 | 341173 |
| 1707522000 | 11.29 | 0.06 | 0.53 | 11.26 | 11.35 | 11.145 | 266649 |
| 1707435600 | 11.23 | 0.26 | 2.37 | 10.94 | 11.335 | 10.94 | 306655 |
| 1707349200 | 10.97 | 0.04 | 0.37 | 10.9 | 10.99 | 10.85 | 200818 |
| 1707262800 | 10.93 | -0.11 | -1.00 | 11.01 | 11.13 | 10.91 | 359463 |
| 1707176400 | 11.04 | 0.02 | 0.18 | 10.86 | 11.085 | 10.73 | 375223 |
| 1706917200 | 11.02 | -0.25 | -2.22 | 11.1 | 11.195 | 10.965 | 363332 |
| 1706830800 | 11.27 | 0.05 | 0.45 | 11.21 | 11.29 | 11.12 | 291245 |
| 1706744400 | 11.22 | -0.19 | -1.67 | 11.4 | 11.55 | 11.21 | 403193 |
| 1706658000 | 11.41 | 0.02 | 0.18 | 11.4 | 11.46 | 11.28 | 315482 |
| 1706571600 | 11.39 | -0.03 | -0.26 | 11.42 | 11.49 | 11.3242 | 335144 |
| 1706312400 | 11.42 | -0.12 | -1.04 | 11.56 | 11.64 | 11.41 | 262364 |
| 1706226000 | 11.54 | -0.12 | -1.03 | 11.8 | 11.83 | 11.5045 | 296582 |
| 1706139600 | 11.66 | -0.05 | -0.43 | 11.82 | 11.84 | 11.66 | 240213 |
| 1706053200 | 11.71 | 0.05 | 0.43 | 11.78 | 11.82 | 11.675 | 296192 |
| 1705966800 | 11.66 | 0.21 | 1.83 | 11.49 | 11.71 | 11.49 | 378627 |
| 1705707600 | 11.45 | 0.18 | 1.60 | 11.33 | 11.46 | 11.22 | 292673 |
| 1705621200 | 11.27 | 0.04 | 0.36 | 11.22 | 11.31 | 11.1 | 304275 |
| 1705534800 | 11.23 | -0.02 | -0.18 | 11.11 | 11.23 | 11.05 | 372775 |
| 1705448400 | 11.25 | -0.1 | -0.88 | 11.3 | 11.345 | 11.2 | 382661 |
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
