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 | 0.19 | 1.74152153987 | 10.91 | 11.93 | 10.6092 | 3836 | 11.22965203 | CS |
| 4 | -0.85 | -7.1129707113 | 11.95 | 13 | 10.6092 | 4852 | 11.92911443 | CS |
| 12 | -1.37 | -10.9863672815 | 12.47 | 13.5 | 10.6092 | 3521 | 12.22975504 | CS |
| 26 | 0.09 | 0.817438692098 | 11.01 | 13.5 | 10.58 | 4700 | 11.69029983 | CS |
| 52 | -1.27 | -10.2667744543 | 12.37 | 13.5 | 9.76 | 4013 | 11.56674348 | CS |
| 156 | -0.4 | -3.47826086957 | 11.5 | 15.7 | 8.51 | 5322 | 12.2322706 | CS |
| 260 | -3.78 | -25.4032258065 | 14.88 | 16.5 | 8.43 | 5922 | 12.80020822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 11.1 | -0.05 | -0.45 | 11.27 | 11.489 | 11 | 2663 |
| 1741646100 | 11.15 | -0.01 | -0.12 | 11 | 11.93 | 11 | 2471 |
| 1741390500 | 11.1634 | -0.06 | -0.50 | 11.21 | 11.21 | 11.15 | 1699 |
| 1741304100 | 11.22 | 0 | 0.00 | 10.94 | 11.33 | 10.9 | 5703 |
| 1741217700 | 11.22 | -0.08 | -0.71 | 11.32 | 11.37 | 10.81 | 3627 |
| 1741131300 | 11.3 | 0.1 | 0.89 | 10.91 | 11.4 | 10.6092 | 5678 |
| 1741044900 | 11.2 | -1.19 | -9.60 | 12.39 | 12.39 | 11.2 | 8772 |
| 1740785700 | 12.39 | 0.01 | 0.08 | 12.2 | 12.4 | 11.66 | 1847 |
| 1740699300 | 12.38 | -0.05 | -0.40 | 12.12 | 12.3999 | 12.12 | 873 |
| 1740612900 | 12.43 | 0.23 | 1.89 | 12.7576 | 12.7576 | 12.21 | 1178 |
| 1740526500 | 12.2 | 0 | 0.00 | 12.05 | 12.4482 | 12.05 | 4028 |
| 1740440100 | 12.2 | 0.2 | 1.67 | 12.11 | 12.5 | 12 | 11727 |
| 1740180900 | 12 | -0.6 | -4.76 | 12.51 | 13 | 11.91 | 2924 |
| 1740094500 | 12.6 | 0.37 | 3.03 | 12.09 | 12.9 | 12.09 | 13747 |
| 1740008100 | 12.23 | 0.33 | 2.77 | 11.65 | 12.23 | 11.65 | 841 |
| 1739921700 | 11.9 | -0.2 | -1.65 | 11.81 | 12 | 11.7 | 3090 |
| 1739576100 | 12.1 | 0.16 | 1.31 | 11.69 | 12.1 | 11.6 | 10363 |
| 1739489700 | 11.9431 | -0.07 | -0.56 | 11.75 | 12.1 | 11.75 | 5025 |
| 1739403300 | 12.01 | -0.31 | -2.52 | 12.15 | 12.15 | 11.6001 | 3501 |
| 1739316900 | 12.32 | 0.24 | 1.99 | 11.95 | 12.6362 | 11.95 | 5091 |
| 1739230500 | 12.08 | 0 | 0.00 | 12.05 | 12.6999 | 12.05 | 1790 |
| 1738971300 | 12.08 | -0.27 | -2.19 | 12.085 | 12.48 | 11.5 | 1665 |
| 1738884900 | 12.35 | 0.1 | 0.82 | 12.08 | 12.35 | 12.08 | 2040 |
| 1738798500 | 12.25 | 0.05 | 0.41 | 12.04 | 12.25 | 11.6795 | 1728 |
| 1738712100 | 12.2 | -0.33 | -2.63 | 12.54 | 12.9 | 11.7988 | 9896 |
| 1738625700 | 12.53 | 0.04 | 0.32 | 12.2 | 12.7 | 11.37 | 6062 |
| 1738366500 | 12.49 | 0.12 | 0.97 | 12.17 | 12.84 | 12.17 | 2755 |
| 1738280100 | 12.37 | 0.12 | 0.98 | 12.03 | 12.88 | 12 | 5416 |
| 1738193700 | 12.25 | -0.32 | -2.51 | 12.26 | 12.4941 | 12.25 | 2844 |
| 1738107300 | 12.565 | -0.14 | -1.06 | 12.32 | 12.565 | 12.25 | 2211 |
| 1738020900 | 12.7 | 0.18 | 1.46 | 12.3 | 12.8326 | 12.2872 | 1472 |
| 1737761700 | 12.5177 | -0.22 | -1.74 | 12.6 | 12.86 | 12.5177 | 220 |
| 1737675300 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1737588900 | 12.74 | -0.26 | -2.00 | 12.82 | 12.95 | 12.74 | 2685 |
| 1737502500 | 13 | 0.23 | 1.84 | 13.32 | 13.4 | 13 | 2396 |
| 1737156900 | 12.765 | -0.74 | -5.44 | 13.1 | 13.49 | 12.765 | 1195 |
| 1737070500 | 13.5 | 0.27 | 2.04 | 13.2 | 13.5 | 13.1 | 1341 |
| 1736984100 | 13.23 | 0.54 | 4.26 | 12.75 | 13.23 | 12.72 | 948 |
| 1736897700 | 12.69 | 0.01 | 0.08 | 12.65 | 13 | 12.65 | 1546 |
| 1736811300 | 12.68 | -0.06 | -0.47 | 12.73 | 12.73 | 11.8427 | 4124 |
| 1736552100 | 12.74 | 0.2 | 1.59 | 12.3 | 12.74 | 12.073 | 4857 |
| 1736379300 | 12.54 | 0.54 | 4.50 | 12.54 | 12.73 | 12.54 | 471 |
| 1736292900 | 12 | 0.2 | 1.69 | 11.74 | 13 | 11.45 | 3171 |
| 1736206500 | 11.8 | -1.43 | -10.81 | 12.91 | 13.25 | 11.55 | 7426 |
| 1735947300 | 13.23 | 0.01 | 0.08 | 13.22 | 13.25 | 13.22 | 2125 |
| 1735860900 | 13.22 | -0.02 | -0.15 | 13.25 | 13.5 | 11.992 | 4294 |
| 1735688100 | 13.24 | 0.87 | 7.03 | 12.35 | 13.24 | 12.05 | 4350 |
| 1735601700 | 12.37 | -0.58 | -4.48 | 12.55 | 12.55 | 11.2556 | 1157 |
| 1735342500 | 12.95 | 0 | 0.00 | 12.43 | 12.95 | 12.43 | 372 |
| 1735256100 | 12.95 | 0.54 | 4.35 | 12.85 | 12.95 | 12.01 | 1989 |
| 1735077840 | 12.41 | -0.01 | -0.08 | 12.25 | 12.72 | 11.7 | 2645 |
| 1734996900 | 12.42 | -0.03 | -0.24 | 12.43 | 12.43 | 11.85 | 1628 |
| 1734737700 | 12.45 | 0.26 | 2.13 | 11.92 | 12.45 | 11.92 | 3329 |
| 1734651300 | 12.19 | -0.36 | -2.87 | 12.05 | 12.37 | 11.895 | 3411 |
| 1734564900 | 12.55 | -0.1 | -0.79 | 12.45 | 13.25 | 12.45 | 2416 |
| 1734478500 | 12.65 | 0.15 | 1.20 | 12.47 | 12.65 | 12.4 | 1958 |
| 1734392100 | 12.5 | 0.04 | 0.32 | 12.46 | 12.68 | 12.0805 | 3682 |
| 1734132900 | 12.46 | 0.16 | 1.30 | 12.18 | 12.46 | 11.2773 | 2119 |
| 1734046500 | 12.3 | -0.05 | -0.40 | 12 | 12.3 | 11.1106 | 1703 |
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
