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 | -0.61 | -4.73235065943 | 12.89 | 12.89 | 12.25 | 34661 | 12.41638477 | CS |
| 4 | -0.5 | -3.91236306729 | 12.78 | 13.8 | 12.25 | 38935 | 13.02564999 | CS |
| 12 | 0.5675 | 4.84525080043 | 11.7125 | 16.11 | 11.21 | 77369 | 13.46048802 | CS |
| 26 | 0.08 | 0.655737704918 | 12.2 | 16.11 | 11.002 | 52745 | 12.89563313 | CS |
| 52 | 0.22 | 1.82421227197 | 12.06 | 16.11 | 11.002 | 53145 | 12.62202476 | CS |
| 156 | -8.73 | -41.5516420752 | 21.01 | 21.83 | 11.002 | 36971 | 13.66407459 | CS |
| 260 | -9.08 | -42.5093632959 | 21.36 | 24.5 | 11.002 | 48547 | 17.47146552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 12.28 | -0.05 | -0.41 | 12.355 | 12.355 | 12.2682 | 25535 |
| 1732578000 | 12.33 | 0.01 | 0.08 | 12.25 | 12.42 | 12.25 | 66379 |
| 1732318800 | 12.32 | -0.38 | -2.95 | 12.5899 | 12.5899 | 12.32 | 33784 |
| 1732232400 | 12.695 | -0.13 | -0.98 | 12.785 | 12.8299 | 12.68 | 32553 |
| 1732146000 | 12.82 | -0.04 | -0.31 | 12.8079 | 12.86 | 12.8079 | 9629 |
| 1732059600 | 12.86 | 0.01 | 0.08 | 12.8111 | 12.91 | 12.8111 | 32103 |
| 1731973200 | 12.85 | 0.03 | 0.23 | 12.78 | 12.865 | 12.78 | 30966 |
| 1731714000 | 12.82 | 0.02 | 0.16 | 12.74 | 12.83 | 12.6953 | 5920 |
| 1731627600 | 12.8 | -0.13 | -1.01 | 12.9221 | 13.05 | 12.7707 | 36071 |
| 1731541200 | 12.93 | -0.03 | -0.23 | 13.01 | 13.0813 | 12.92 | 25542 |
| 1731454800 | 12.96 | -0.29 | -2.19 | 13.03 | 13.145 | 12.93 | 19425 |
| 1731368400 | 13.25 | 0.12 | 0.91 | 13.02 | 13.325 | 13.02 | 19630 |
| 1731109200 | 13.13 | -0.62 | -4.51 | 13.35 | 13.41 | 12.95 | 86261 |
| 1731022800 | 13.75 | 0.63 | 4.80 | 13.305 | 13.8 | 13.25 | 129396 |
| 1730936400 | 13.12 | -0.37 | -2.74 | 13.15 | 13.27 | 13.075 | 61376 |
| 1730850000 | 13.49 | 0.25 | 1.89 | 13.47 | 13.55 | 13.44 | 35233 |
| 1730763600 | 13.24 | 0.22 | 1.69 | 13.22 | 13.3157 | 13.22 | 5283 |
| 1730500800 | 13.02 | 0.29 | 2.28 | 12.76 | 13.08 | 12.76 | 52087 |
| 1730414400 | 12.73 | -0.08 | -0.62 | 12.74 | 12.87 | 12.72 | 28848 |
| 1730328000 | 12.81 | -0.07 | -0.54 | 12.8299 | 12.8899 | 12.81 | 14497 |
| 1730241600 | 12.88 | -0.23 | -1.75 | 13.05 | 13.09 | 12.88 | 23045 |
| 1730155200 | 13.11 | 0.03 | 0.23 | 13.12 | 13.13 | 12.94 | 37025 |
| 1729896000 | 13.08 | 0.05 | 0.38 | 13.07 | 13.2599 | 13.01 | 52145 |
| 1729809600 | 13.03 | -0.13 | -0.99 | 13.16 | 13.1978 | 13.03 | 28822 |
| 1729723200 | 13.16 | -0.05 | -0.38 | 13.26 | 13.26 | 13.0801 | 41747 |
| 1729636800 | 13.21 | 0.11 | 0.84 | 13.142 | 13.26 | 13.142 | 29798 |
| 1729550400 | 13.1 | -0.18 | -1.36 | 13.27 | 13.27 | 13.0185 | 65390 |
| 1729291200 | 13.28 | 0.39 | 3.03 | 13.25 | 13.4 | 13.1 | 77095 |
| 1729204800 | 12.89 | -0.17 | -1.30 | 13 | 13 | 12.8492 | 39846 |
| 1729118400 | 13.06 | 0.12 | 0.93 | 13.01 | 13.16 | 12.97 | 47801 |
| 1729032000 | 12.94 | -0.5 | -3.72 | 13.38 | 13.4076 | 12.92 | 55447 |
| 1728945600 | 13.44 | -0.15 | -1.10 | 13.58 | 13.67 | 13.41 | 54970 |
| 1728686400 | 13.59 | -0.01 | -0.07 | 13.49 | 13.63 | 13.36 | 118163 |
| 1728600000 | 13.6 | 0.04 | 0.29 | 13.6024 | 13.68 | 13.42 | 172566 |
| 1728513600 | 13.56 | -0.75 | -5.24 | 13.88 | 14.02 | 13.36 | 242609 |
| 1728427200 | 14.31 | -1.72 | -10.73 | 14.31 | 14.52 | 14.225 | 176059 |
| 1728340800 | 16.03 | 1.28 | 8.68 | 15.4 | 16.11 | 15.36 | 488143 |
| 1728081600 | 14.75 | 0.6 | 4.24 | 14.46 | 14.7999 | 14.46 | 158600 |
| 1727995200 | 14.15 | -0.44 | -3.02 | 14.08 | 14.238 | 14.0265 | 96698 |
| 1727908800 | 14.59 | 0.67 | 4.81 | 14.5839 | 14.61 | 14.23 | 276515 |
| 1727822400 | 13.92 | 0.38 | 2.81 | 13.68 | 13.99 | 13.55 | 167881 |
| 1727735520 | 13.54 | 0.46 | 3.52 | 13.68 | 13.8899 | 13.5 | 200782 |
| 1727476800 | 13.08 | 0.21 | 1.63 | 13 | 13.14 | 12.985 | 170462 |
| 1727390400 | 12.87 | 0.85 | 7.07 | 12.84 | 12.98 | 12.75 | 167772 |
| 1727304000 | 12.02 | -0.21 | -1.72 | 12.19 | 12.2 | 11.95 | 45961 |
| 1727217600 | 12.23 | 0.72 | 6.26 | 12.44 | 12.49 | 12.01 | 123583 |
| 1727131200 | 11.51 | 0.1 | 0.88 | 11.46 | 11.52 | 11.45 | 20497 |
| 1726872000 | 11.41 | -0.1 | -0.87 | 11.51 | 11.54 | 11.4 | 41347 |
| 1726785600 | 11.51 | 0.16 | 1.45 | 11.4507 | 11.52 | 11.4507 | 36410 |
| 1726699200 | 11.346 | 0.08 | 0.67 | 11.29 | 11.385 | 11.27 | 9103 |
| 1726612800 | 11.27 | -0.08 | -0.70 | 11.33 | 11.36 | 11.21 | 221346 |
| 1726526400 | 11.35 | 0.03 | 0.27 | 11.37 | 11.38 | 11.33 | 26181 |
| 1726267200 | 11.32 | -0 | -0.01 | 11.3 | 11.37 | 11.3 | 9423 |
| 1726180800 | 11.321 | -0.12 | -1.04 | 11.35 | 11.38 | 11.3003 | 139144 |
| 1726094400 | 11.44 | 0.02 | 0.18 | 11.45 | 11.51 | 11.4 | 40567 |
| 1726008000 | 11.42 | -0.11 | -0.95 | 11.45 | 11.47 | 11.4001 | 7434 |
| 1725921600 | 11.53 | -0.03 | -0.26 | 11.49 | 11.54 | 11.488 | 11334 |
| 1725662400 | 11.56 | -0.15 | -1.28 | 11.6613 | 11.68 | 11.56 | 21648 |
| 1725576000 | 11.71 | -0.01 | -0.09 | 11.69 | 11.78 | 11.69 | 22607 |
| 1725489600 | 11.72 | 0.03 | 0.26 | 11.7125 | 11.755 | 11.7 | 5173 |
| 1725403200 | 11.69 | -0.16 | -1.35 | 11.73 | 11.75 | 11.69 | 3383 |
| 1725057600 | 11.85 | 0.03 | 0.25 | 11.81 | 11.86 | 11.805 | 7925 |
| 1724971200 | 11.82 | 0.09 | 0.77 | 11.73 | 11.85 | 11.73 | 4890 |
| 1724884800 | 11.73 | -0.1 | -0.85 | 11.79 | 11.8 | 11.7279 | 7897 |
| 1724798400 | 11.83 | 0.09 | 0.77 | 11.77 | 11.85 | 11.7558 | 27693 |
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
