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 | -0.1693 | -1.51170162421 | 11.1993 | 11.3591 | 11.03 | 150 | 11.28574599 | SP |
| 4 | -0.81 | -6.84121621622 | 11.84 | 12.37 | 11.03 | 968 | 11.41991005 | SP |
| 12 | 1.31 | 13.4773662551 | 9.72 | 14.05 | 9.355 | 2376 | 12.31042905 | SP |
| 26 | 0.02 | 0.181653042688 | 11.01 | 14.05 | 9.3546 | 1383 | 11.85590143 | SP |
| 52 | 1.03 | 10.3 | 10 | 14.05 | 9.3546 | 1825 | 10.98275439 | SP |
| 156 | 1.03 | 10.3 | 10 | 14.05 | 9.3546 | 1825 | 10.98275439 | SP |
| 260 | 1.03 | 10.3 | 10 | 14.05 | 9.3546 | 1825 | 10.98275439 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 11.03 | -0.3 | -2.64 | 11.04 | 11.04 | 11.03 | 107 |
| 1732231800 | 11.3295 | -0.03 | -0.26 | 11.32 | 11.3295 | 11.32 | 2 |
| 1732145400 | 11.3591 | 0.14 | 1.25 | 11.32 | 11.3591 | 11.32 | 144 |
| 1732059000 | 11.2193 | -0.05 | -0.44 | 11.2193 | 11.2193 | 11.2193 | 15 |
| 1731972600 | 11.2693 | 0.07 | 0.63 | 11.25 | 11.2693 | 11.2263 | 587 |
| 1731713400 | 11.1993 | -0.02 | -0.13 | 11.1993 | 11.1993 | 11.1993 | 0 |
| 1731627000 | 11.2143 | -0.07 | -0.62 | 11.29 | 11.42 | 11.16 | 11516 |
| 1731540600 | 11.2846 | -0.1 | -0.90 | 11.42 | 11.42 | 11.2846 | 301 |
| 1731454200 | 11.3867 | -0.35 | -3.01 | 11.3891 | 11.3891 | 11.3867 | 101 |
| 1731367800 | 11.74 | 0.1 | 0.86 | 11.77 | 11.77 | 11.73 | 822 |
| 1731108600 | 11.6404 | -0.65 | -5.30 | 11.89 | 11.89 | 11.6404 | 792 |
| 1731022200 | 12.2915 | 0.59 | 5.02 | 12.2 | 12.37 | 12.2 | 540 |
| 1730935800 | 11.704 | -0.31 | -2.55 | 11.66 | 11.704 | 11.66 | 548 |
| 1730849400 | 12.0104 | 0.29 | 2.46 | 12.04 | 12.04 | 11.9848 | 109 |
| 1730763000 | 11.7226 | 0.14 | 1.21 | 11.77 | 11.77 | 11.7226 | 18 |
| 1730500200 | 11.5827 | 0.03 | 0.23 | 11.64 | 11.64 | 11.5827 | 38 |
| 1730413800 | 11.5562 | -0.08 | -0.68 | 11.52 | 11.5562 | 11.52 | 329 |
| 1730327400 | 11.6357 | -0.16 | -1.35 | 11.59 | 11.73 | 11.59 | 761 |
| 1730241000 | 11.7953 | -0.09 | -0.73 | 11.82 | 11.8215 | 11.7953 | 868 |
| 1730154600 | 11.8816 | 0.14 | 1.21 | 11.72 | 11.8988 | 11.72 | 1688 |
| 1729895400 | 11.74 | 0.04 | 0.34 | 11.84 | 11.84 | 11.74 | 181 |
| 1729809000 | 11.7 | -0.02 | -0.17 | 11.7 | 11.7 | 11.7 | 3 |
| 1729722600 | 11.72 | -0.05 | -0.43 | 11.82 | 11.82 | 11.72 | 60 |
| 1729636200 | 11.7704 | 0.09 | 0.77 | 11.79 | 11.7915 | 11.7704 | 320 |
| 1729549800 | 11.68 | -0.09 | -0.76 | 11.73 | 11.73 | 11.65 | 726 |
| 1729290600 | 11.77 | 0.46 | 4.07 | 11.81 | 11.8582 | 11.77 | 1107 |
| 1729204200 | 11.3097 | -0.26 | -2.25 | 11.32 | 11.32 | 11.2493 | 408 |
| 1729117800 | 11.5703 | 0.12 | 1.08 | 11.51 | 11.58 | 11.51 | 4333 |
| 1729031400 | 11.4466 | -0.58 | -4.82 | 11.69 | 11.69 | 11.4466 | 899 |
| 1728945000 | 12.0268 | -0.36 | -2.91 | 12.06 | 12.2101 | 12.0268 | 2515 |
| 1728685800 | 12.3879 | 0.08 | 0.61 | 12.09 | 12.3879 | 12.09 | 2100 |
| 1728599400 | 12.3122 | 0.12 | 1.00 | 12.4 | 12.42 | 12.31 | 3668 |
| 1728513000 | 12.19 | -0.32 | -2.53 | 12.04 | 12.3285 | 12.04 | 4282 |
| 1728426600 | 12.5067 | -1.51 | -10.79 | 12.62 | 12.6608 | 12.21 | 9514 |
| 1728340200 | 14.0191 | 0.54 | 3.99 | 13.71 | 14.05 | 13.69 | 4603 |
| 1728081000 | 13.4815 | 0.37 | 2.86 | 13.54 | 13.54 | 13.35 | 15467 |
| 1727994600 | 13.1068 | -0.31 | -2.31 | 13.03 | 13.21 | 12.8 | 4938 |
| 1727908200 | 13.4173 | 0.97 | 7.81 | 13.25 | 13.45 | 13.1 | 17880 |
| 1727821800 | 12.445 | 0.42 | 3.45 | 12.24 | 12.5811 | 12.076 | 17285 |
| 1727735400 | 12.03 | 0.12 | 1.01 | 12.32 | 12.39 | 11.99 | 16984 |
| 1727476200 | 11.91 | 0.4 | 3.48 | 11.68 | 11.91 | 11.68 | 211 |
| 1727389800 | 11.5096 | 0.86 | 8.03 | 11.54 | 11.54 | 11.46 | 2689 |
| 1727303400 | 10.6543 | -0.21 | -1.93 | 10.74 | 10.74 | 10.6301 | 3651 |
| 1727217000 | 10.864 | 0.82 | 8.16 | 10.64 | 10.88 | 10.64 | 1870 |
| 1727130600 | 10.0444 | 0.09 | 0.95 | 10.0444 | 10.0444 | 10.0444 | 9 |
| 1726871400 | 9.9495 | 0.03 | 0.30 | 9.99 | 9.99 | 9.9495 | 388 |
| 1726785000 | 9.9198 | 0.38 | 3.99 | 9.95 | 9.96 | 9.9198 | 866 |
| 1726698600 | 9.5395 | -0.03 | -0.36 | 9.5984 | 9.5984 | 9.5395 | 426 |
| 1726612200 | 9.5742999 | 0.03 | 0.31 | 9.58 | 9.58 | 9.5742999 | 402 |
| 1726525800 | 9.5444 | 0.02 | 0.21 | 9.55 | 9.55 | 9.5444 | 269 |
| 1726266600 | 9.5247 | 0.05 | 0.52 | 9.5247 | 9.5247 | 9.5247 | 65 |
| 1726180200 | 9.475 | -0 | -0.01 | 9.475 | 9.475 | 9.475 | 0 |
| 1726093800 | 9.4762 | 0.12 | 1.30 | 9.4762 | 9.4762 | 9.4762 | 1 |
| 1726007400 | 9.355 | -0.14 | -1.47 | 9.3699999 | 9.3699999 | 9.355 | 15 |
| 1725921000 | 9.4947 | 0 | 0.00 | 9.44 | 9.4947 | 9.44 | 509 |
| 1725661800 | 9.4943 | -0.13 | -1.36 | 9.52 | 9.52 | 9.4943 | 537 |
| 1725575400 | 9.625 | 0.05 | 0.52 | 9.625 | 9.625 | 9.625 | 34 |
| 1725489000 | 9.575 | 0.01 | 0.08 | 9.595 | 9.595 | 9.575 | 856 |
| 1725402600 | 9.5678 | -0.11 | -1.11 | 9.58 | 9.58 | 9.5678 | 430 |
| 1725057000 | 9.6756 | 0.07 | 0.78 | 9.72 | 9.72 | 9.64 | 519 |
| 1724970600 | 9.6006 | 0.19 | 1.98 | 9.61 | 9.61 | 9.6006 | 132 |
| 1724884200 | 9.4144 | -0.11 | -1.11 | 9.4194 | 9.4194 | 9.4144 | 140 |
| 1724797800 | 9.5199 | 0.08 | 0.80 | 9.52 | 9.52 | 9.5199 | 848 |
| 1724711400 | 9.4443 | -0.02 | -0.18 | 9.42 | 9.4443 | 9.42 | 19 |
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
