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 | 0.3 | 2.69058295964 | 11.15 | 11.48 | 11.045 | 227923 | 11.29112198 | SP |
| 4 | 0.19 | 1.68738898757 | 11.26 | 11.48 | 10.9 | 318448 | 11.19918531 | SP |
| 12 | -0.32 | -2.71877655055 | 11.77 | 12.36 | 10.9 | 290852 | 11.51233282 | SP |
| 26 | 0.39 | 3.52622061483 | 11.06 | 12.36 | 10.72 | 270578 | 11.4820358 | SP |
| 52 | 0.43 | 3.90199637024 | 11.02 | 12.555 | 10.31 | 267156 | 11.39418286 | SP |
| 156 | -7.47 | -39.4820295983 | 18.92 | 19.065 | 9.4 | 182896 | 12.31150517 | SP |
| 260 | -12.26 | -51.7081400253 | 23.71 | 25.94 | 6.8 | 168899 | 13.70811938 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 11.45 | 0.09 | 0.79 | 11.4 | 11.51 | 11.4 | 290681 |
| 1732663800 | 11.36 | -0.05 | -0.44 | 11.38 | 11.38 | 11.232 | 222753 |
| 1732577400 | 11.41 | 0.12 | 1.06 | 11.37 | 11.48 | 11.37 | 256944 |
| 1732318200 | 11.29 | 0.06 | 0.53 | 11.26 | 11.33 | 11.26 | 234233 |
| 1732231800 | 11.23 | 0.1 | 0.90 | 11.11 | 11.23 | 11.11 | 229624 |
| 1732145400 | 11.13 | -0.07 | -0.63 | 11.15 | 11.18 | 11.045 | 196062 |
| 1732059000 | 11.2 | 0.05 | 0.45 | 11.08 | 11.22 | 11.06 | 921482 |
| 1731972600 | 11.15 | 0.06 | 0.54 | 11.06 | 11.16 | 11.01 | 277469 |
| 1731713400 | 11.09 | -0.03 | -0.27 | 11.11 | 11.13 | 11.05 | 279987 |
| 1731627000 | 11.12 | 0 | 0.00 | 11.15 | 11.19 | 11.09 | 293719 |
| 1731540600 | 11.12 | 0.02 | 0.18 | 11.15 | 11.21 | 11.1 | 190316 |
| 1731454200 | 11.1 | -0.27 | -2.37 | 11.32 | 11.32 | 11.09 | 340366 |
| 1731367800 | 11.37 | 0.04 | 0.35 | 11.38 | 11.44 | 11.321 | 180137 |
| 1731108600 | 11.33 | 0.07 | 0.62 | 11.29 | 11.41 | 11.2501 | 275497 |
| 1731022200 | 11.26 | 0.15 | 1.35 | 11.15 | 11.3 | 11.11 | 409278 |
| 1730935800 | 11.11 | -0.07 | -0.63 | 11.34 | 11.34 | 10.9 | 644721 |
| 1730849400 | 11.18 | 0.05 | 0.45 | 11.13 | 11.18 | 11.0799 | 330316 |
| 1730763000 | 11.13 | 0.03 | 0.27 | 11.15 | 11.18 | 11.085 | 185855 |
| 1730500200 | 11.1 | -0.06 | -0.54 | 11.24 | 11.285 | 11.06 | 415383 |
| 1730413800 | 11.16 | -0.2 | -1.76 | 11.34 | 11.34 | 11.15 | 204931 |
| 1730327400 | 11.36 | 0.12 | 1.07 | 11.26 | 11.385 | 11.21 | 279879 |
| 1730241000 | 11.24 | -0.02 | -0.18 | 11.23 | 11.24 | 11.06 | 289228 |
| 1730154600 | 11.26 | -0.03 | -0.27 | 11.36 | 11.36 | 11.24 | 245326 |
| 1729895400 | 11.29 | -0.12 | -1.05 | 11.46 | 11.49 | 11.29 | 192413 |
| 1729809000 | 11.41 | 0.09 | 0.80 | 11.35 | 11.41 | 11.305 | 256166 |
| 1729722600 | 11.32 | -0.01 | -0.09 | 11.32 | 11.37 | 11.225 | 135680 |
| 1729636200 | 11.33 | -0.1 | -0.87 | 11.4 | 11.405 | 11.315 | 257248 |
| 1729549800 | 11.43 | -0.25 | -2.14 | 11.67 | 11.67 | 11.42 | 214590 |
| 1729290600 | 11.68 | 0.05 | 0.43 | 11.66 | 11.68 | 11.615 | 230994 |
| 1729204200 | 11.63 | -0.04 | -0.34 | 11.69 | 11.69 | 11.6011 | 181091 |
| 1729117800 | 11.67 | 0.15 | 1.30 | 11.56 | 11.685 | 11.56 | 203272 |
| 1729031400 | 11.52 | 0.07 | 0.61 | 11.5 | 11.58 | 11.47 | 229483 |
| 1728945000 | 11.45 | 0.12 | 1.06 | 11.33 | 11.46 | 11.29 | 216752 |
| 1728685800 | 11.33 | -0.01 | -0.09 | 11.35 | 11.36 | 11.3 | 211830 |
| 1728599400 | 11.34 | 0.01 | 0.09 | 11.3 | 11.37 | 11.26 | 123064 |
| 1728513000 | 11.33 | -0.03 | -0.26 | 11.37 | 11.4086 | 11.31 | 120095 |
| 1728426600 | 11.36 | 0.08 | 0.71 | 11.31 | 11.36 | 11.23 | 271671 |
| 1728340200 | 11.28 | -0.16 | -1.40 | 11.43 | 11.43 | 11.23 | 223037 |
| 1728081000 | 11.44 | -0.01 | -0.09 | 11.5 | 11.5182 | 11.36 | 346123 |
| 1727994600 | 11.45 | 0.03 | 0.26 | 11.43 | 11.45 | 11.325 | 263472 |
| 1727908200 | 11.42 | -0.08 | -0.70 | 11.49 | 11.5035 | 11.4 | 1009353 |
| 1727821800 | 11.5 | -0.57 | -4.72 | 11.79 | 11.79 | 11.445 | 488862 |
| 1727735400 | 12.07 | 0.03 | 0.25 | 12.02 | 12.09 | 11.985 | 475343 |
| 1727476200 | 12.04 | 0.08 | 0.67 | 12.07 | 12.09 | 11.98 | 494533 |
| 1727389800 | 11.96 | 0.08 | 0.67 | 12 | 12 | 11.8999 | 282321 |
| 1727303400 | 11.88 | -0.25 | -2.06 | 12.12 | 12.12 | 11.88 | 290376 |
| 1727217000 | 12.13 | 0.1 | 0.83 | 12.07 | 12.155 | 12.05 | 247428 |
| 1727130600 | 12.03 | -0.12 | -0.99 | 12.2 | 12.2 | 12.02 | 300663 |
| 1726871400 | 12.15 | -0.14 | -1.14 | 12.26 | 12.28 | 12.15 | 259745 |
| 1726785000 | 12.29 | 0.1 | 0.82 | 12.35 | 12.36 | 12.22 | 328392 |
| 1726698600 | 12.19 | 0.06 | 0.49 | 12.15 | 12.3099 | 12.09 | 406091 |
| 1726612200 | 12.13 | 0.02 | 0.17 | 12.15 | 12.1983 | 12.12 | 316249 |
| 1726525800 | 12.11 | 0.14 | 1.17 | 12.03 | 12.11 | 11.94 | 249762 |
| 1726266600 | 11.97 | 0.17 | 1.44 | 11.88 | 11.985 | 11.85 | 328171 |
| 1726180200 | 11.8 | 0.11 | 0.94 | 11.7 | 11.81 | 11.6479 | 158702 |
| 1726093800 | 11.69 | -0.05 | -0.43 | 11.71 | 11.71 | 11.54 | 420042 |
| 1726007400 | 11.74 | 0.05 | 0.43 | 11.71 | 11.74 | 11.63 | 153711 |
| 1725921000 | 11.69 | 0.01 | 0.13 | 11.71 | 11.71 | 11.6277 | 144148 |
| 1725661800 | 11.675 | -0.06 | -0.47 | 11.74 | 11.7687 | 11.64 | 191061 |
| 1725575400 | 11.73 | 0.08 | 0.69 | 11.7 | 11.78 | 11.6585 | 182145 |
| 1725489000 | 11.65 | -0.15 | -1.27 | 11.77 | 11.77 | 11.63 | 143537 |
| 1725402600 | 11.8 | -0.11 | -0.92 | 11.88 | 11.88 | 11.745 | 198780 |
| 1725057000 | 11.91 | 0.05 | 0.42 | 11.89 | 11.925 | 11.8101 | 322095 |
| 1724970600 | 11.86 | 0.07 | 0.59 | 11.85 | 11.9 | 11.77 | 283001 |
| 1724884200 | 11.79 | 0 | 0.00 | 11.78 | 11.83 | 11.71 | 155676 |
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
