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 | -0.15 | -1.3698630137 | 10.95 | 11.2 | 10.65 | 2248 | 11.10050276 | DE |
| 4 | 0.15 | 1.40845070423 | 10.65 | 11.45 | 10.55 | 3717 | 11.05652189 | DE |
| 12 | 0.55 | 5.36585365854 | 10.25 | 11.45 | 10.05 | 5849 | 10.62825181 | DE |
| 26 | -0.4 | -3.57142857143 | 11.2 | 13.65 | 9.92 | 8763 | 11.80132831 | DE |
| 52 | 0.7 | 6.93069306931 | 10.1 | 13.65 | 9.02 | 7038 | 11.09437498 | DE |
| 156 | -4.45 | -29.1803278689 | 15.25 | 16.35 | 9.02 | 4946 | 11.79008741 | DE |
| 260 | 4.6 | 74.1935483871 | 6.2 | 20.2 | 6.14 | 7100 | 12.16580406 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 11.1 | -0.05 | -0.45 | 10.9 | 11.15 | 10.85 | 1280 |
| 1742921700 | 11.15 | 0.05 | 0.45 | 11.2 | 11.2 | 11 | 2884 |
| 1742835300 | 11.1 | 0.2 | 1.83 | 11 | 11.1 | 10.95 | 4921 |
| 1742576100 | 10.9 | -0.15 | -1.36 | 10.85 | 10.9 | 10.85 | 206 |
| 1742489700 | 11.05 | -0.1 | -0.90 | 10.95 | 11.15 | 10.75 | 1947 |
| 1742403300 | 11.15 | 0.15 | 1.36 | 10.9 | 11.15 | 10.9 | 1798 |
| 1742316900 | 11 | -0.2 | -1.79 | 11.15 | 11.2 | 11 | 6789 |
| 1742230500 | 11.2 | 0.1 | 0.90 | 11.2 | 11.25 | 11.1 | 1615 |
| 1741971300 | 11.1 | 0.1 | 0.91 | 10.8 | 11.2 | 10.8 | 2588 |
| 1741884900 | 11 | 0 | 0.00 | 10.8 | 11 | 10.7 | 3793 |
| 1741798500 | 11 | 0 | 0.00 | 10.8 | 11.05 | 10.8 | 1253 |
| 1741712100 | 11 | 0.3 | 2.80 | 10.65 | 11 | 10.55 | 8070 |
| 1741625700 | 10.7 | 0 | 0.00 | 10.75 | 10.8 | 10.65 | 1617 |
| 1741366500 | 10.7 | -0.35 | -3.17 | 10.8 | 10.8 | 10.65 | 2743 |
| 1741280100 | 11.05 | 0.1 | 0.91 | 10.85 | 11.2 | 10.65 | 4011 |
| 1741193700 | 10.95 | 0 | 0.00 | 11 | 11.05 | 10.95 | 5748 |
| 1741107300 | 10.95 | -0.25 | -2.23 | 11 | 11.2 | 10.95 | 4259 |
| 1741020900 | 11.2 | 0.05 | 0.45 | 11 | 11.2 | 10.95 | 1252 |
| 1740761700 | 11.15 | -0.1 | -0.89 | 11.45 | 11.45 | 10.85 | 8136 |
| 1740675300 | 11.25 | 0.55 | 5.14 | 10.65 | 11.45 | 10.65 | 9432 |
| 1740588900 | 10.7 | -0.3 | -2.73 | 11 | 11.15 | 10.55 | 6501 |
| 1740502500 | 11 | 0.45 | 4.27 | 10.65 | 11 | 10.55 | 3546 |
| 1740416100 | 10.55 | -0.1 | -0.94 | 10.55 | 10.6 | 10.55 | 3353 |
| 1740156900 | 10.65 | -0.05 | -0.47 | 10.8 | 10.8 | 10.55 | 1855 |
| 1740070500 | 10.7 | 0.1 | 0.94 | 10.65 | 10.8 | 10.5 | 4115 |
| 1739984100 | 10.6 | 0.05 | 0.47 | 10.5 | 10.65 | 10.35 | 6725 |
| 1739897700 | 10.55 | 0.05 | 0.48 | 10.35 | 10.55 | 10.35 | 1750 |
| 1739811300 | 10.5 | 0.15 | 1.45 | 10.4 | 10.5 | 10.3 | 1380 |
| 1739552100 | 10.35 | -0.1 | -0.96 | 10.35 | 10.85 | 10.35 | 5701 |
| 1739465700 | 10.45 | -0.1 | -0.95 | 10.5 | 10.6 | 10.3 | 4710 |
| 1739379300 | 10.55 | -0.3 | -2.76 | 10.9 | 10.95 | 10.3 | 3688 |
| 1739292900 | 10.85 | -0.15 | -1.36 | 10.9 | 10.9 | 10.8 | 1977 |
| 1739206500 | 11 | 0.55 | 5.26 | 10.65 | 11 | 10.65 | 3569 |
| 1738947300 | 10.45 | -0.25 | -2.34 | 10.7 | 10.7 | 10.35 | 8608 |
| 1738860900 | 10.7 | 0 | 0.00 | 10.65 | 10.9 | 10.45 | 6445 |
| 1738774500 | 10.7 | 0.25 | 2.39 | 10.3 | 10.7 | 10.3 | 4693 |
| 1738688100 | 10.45 | 0.05 | 0.48 | 10.35 | 10.5 | 10.35 | 7993 |
| 1738601700 | 10.4 | 0 | 0.00 | 10.25 | 10.4 | 10.2 | 1608 |
| 1738342500 | 10.4 | -0.1 | -0.95 | 10.4 | 10.45 | 10.05 | 6491 |
| 1738256100 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.4 | 1216 |
| 1738169700 | 10.5 | 0.1 | 0.96 | 10.5 | 10.6 | 10.4 | 2158 |
| 1738083300 | 10.4 | -0.15 | -1.42 | 10.55 | 10.55 | 10.4 | 2242 |
| 1737996900 | 10.55 | -0.1 | -0.94 | 10.35 | 10.65 | 10.35 | 3675 |
| 1737737700 | 10.65 | 0.2 | 1.91 | 10.6 | 10.7 | 10.35 | 5157 |
| 1737651300 | 10.45 | -0.15 | -1.42 | 10.5 | 10.5 | 10.45 | 3063 |
| 1737564900 | 10.6 | -0.05 | -0.47 | 10.5 | 10.95 | 10.5 | 6026 |
| 1737478500 | 10.65 | -0.05 | -0.47 | 10.75 | 10.75 | 10.5 | 1424 |
| 1737392100 | 10.7 | 0.05 | 0.47 | 10.75 | 10.8 | 10.7 | 1211 |
| 1737132900 | 10.65 | 0.05 | 0.47 | 10.65 | 10.75 | 10.4 | 9615 |
| 1737046500 | 10.6 | 0 | 0.00 | 10.6 | 10.8 | 10.3 | 10295 |
| 1736960100 | 10.6 | 0.1 | 0.95 | 10.5 | 10.6 | 10.5 | 2497 |
| 1736873700 | 10.5 | 0.1 | 0.96 | 10.45 | 10.55 | 10.35 | 56910 |
| 1736787300 | 10.4 | -0.15 | -1.42 | 10.6 | 10.6 | 10.3 | 1622 |
| 1736528100 | 10.55 | -0.05 | -0.47 | 10.4 | 10.6 | 10.3 | 5642 |
| 1736441700 | 10.6 | -0.25 | -2.30 | 10.6 | 10.65 | 10.5 | 3122 |
| 1736355300 | 10.85 | 0.55 | 5.34 | 10.4 | 10.85 | 10.25 | 9044 |
| 1736268900 | 10.3 | -0.1 | -0.96 | 10.4 | 10.9 | 10.3 | 48908 |
| 1736182500 | 10.4 | 0 | 0.00 | 10.5 | 10.75 | 10.4 | 5027 |
| 1735923300 | 10.4 | 0 | 0.00 | 10.4 | 10.6 | 10.35 | 2460 |
| 1735836900 | 10.4 | 0.1 | 0.97 | 10.25 | 10.7 | 10.05 | 10548 |
| 1735577700 | 10.3 | -0.25 | -2.37 | 10.45 | 10.5 | 9.92 | 10762 |
| 1735318500 | 10.55 | -0.35 | -3.21 | 10.95 | 10.95 | 10.35 | 20318 |
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
