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 | 0.49 | 4.17732310315 | 11.73 | 12.32 | 11.5 | 31657 | 11.99203634 | CS |
| 4 | 1.77 | 16.9377990431 | 10.45 | 13.36 | 10.33 | 58305 | 12.09541159 | CS |
| 12 | 1.72 | 16.380952381 | 10.5 | 13.36 | 10.14 | 28632 | 11.57814263 | CS |
| 26 | 1.79 | 17.1620325983 | 10.43 | 13.36 | 9.82 | 20861 | 11.22006276 | CS |
| 52 | 3.24 | 36.0801781737 | 8.98 | 13.36 | 8.76 | 20001 | 10.47898061 | CS |
| 156 | -14.22 | -53.7821482602 | 26.44 | 27.6192 | 6.1 | 29560 | 9.79345476 | CS |
| 260 | -15.18 | -55.401459854 | 27.4 | 31.46 | 6.1 | 20626 | 11.81218209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 12.22 | 0.08 | 0.65 | 12.12 | 12.32 | 12.07 | 15593 |
| 1732232400 | 12.1408 | 0.14 | 1.17 | 12 | 12.18 | 12 | 3162 |
| 1732146000 | 12 | -0.14 | -1.15 | 12.0486 | 12.21 | 11.91 | 22909 |
| 1732059600 | 12.14 | 0.29 | 2.45 | 11.62 | 12.31 | 11.5 | 40532 |
| 1731973200 | 11.85 | 0.02 | 0.17 | 11.73 | 11.92 | 11.61 | 73708 |
| 1731714000 | 11.83 | -0.53 | -4.29 | 12.1 | 12.22 | 11.735 | 52105 |
| 1731627600 | 12.36 | -0.22 | -1.71 | 12.5 | 12.6447 | 12.2601 | 25073 |
| 1731541200 | 12.575 | -0.29 | -2.25 | 12.81 | 12.84 | 12.45 | 28909 |
| 1731454800 | 12.865 | -0.19 | -1.42 | 13.03 | 13.03 | 12.75 | 7577 |
| 1731368400 | 13.05 | -0.09 | -0.68 | 12.94 | 13.17 | 12.7 | 159979 |
| 1731109200 | 13.14 | 1.16 | 9.68 | 12.12 | 13.36 | 12.11 | 268170 |
| 1731022800 | 11.98 | 0.59 | 5.18 | 11.3284 | 12.05 | 11.23 | 97211 |
| 1730936400 | 11.39 | 0.4 | 3.64 | 11.24 | 11.745 | 11.2399 | 133323 |
| 1730850000 | 10.99 | 0.27 | 2.52 | 10.67 | 11.1 | 10.67 | 16498 |
| 1730763600 | 10.72 | 0.01 | 0.09 | 10.74 | 10.91 | 10.6 | 18733 |
| 1730500800 | 10.71 | 0.04 | 0.37 | 10.7 | 10.77 | 10.61 | 26528 |
| 1730414400 | 10.67 | -0.01 | -0.09 | 10.6824 | 10.71 | 10.62 | 13775 |
| 1730328000 | 10.68 | 0.03 | 0.28 | 10.59 | 10.68 | 10.57 | 41886 |
| 1730241600 | 10.65 | 0.04 | 0.38 | 10.61 | 10.72 | 10.57 | 24884 |
| 1730155200 | 10.61 | 0.24 | 2.31 | 10.45 | 10.68 | 10.33 | 80355 |
| 1729896000 | 10.37 | 0.02 | 0.19 | 10.33 | 10.48 | 10.33 | 28821 |
| 1729809600 | 10.35 | 0.03 | 0.29 | 10.3 | 10.41 | 10.3 | 23180 |
| 1729723200 | 10.3205 | -0.03 | -0.29 | 10.35 | 10.38 | 10.32 | 13258 |
| 1729636800 | 10.35 | -0.06 | -0.58 | 10.36 | 10.38 | 10.3 | 14689 |
| 1729550400 | 10.41 | 0.08 | 0.79 | 10.36 | 10.43 | 10.2 | 25342 |
| 1729291200 | 10.328 | 0.02 | 0.17 | 10.31 | 10.35 | 10.14 | 12658 |
| 1729204800 | 10.31 | -0.04 | -0.35 | 10.3 | 10.38 | 10.27 | 25672 |
| 1729118400 | 10.3457 | 0.14 | 1.33 | 10.21 | 10.3457 | 10.21 | 7355 |
| 1729032000 | 10.21 | -0.08 | -0.78 | 10.2 | 10.3 | 10.15 | 7749 |
| 1728945600 | 10.29 | -0.02 | -0.19 | 10.33 | 10.37 | 10.26 | 7951 |
| 1728686400 | 10.31 | 0.06 | 0.59 | 10.2 | 10.3573 | 10.2 | 5926 |
| 1728600000 | 10.25 | -0.1 | -0.97 | 10.29 | 10.36 | 10.24 | 6010 |
| 1728513600 | 10.35 | 0.05 | 0.49 | 10.2 | 10.36 | 10.2 | 10992 |
| 1728427200 | 10.3 | 0.02 | 0.15 | 10.24 | 10.3 | 10.2117 | 926 |
| 1728340800 | 10.285 | -0.07 | -0.63 | 10.35 | 10.35 | 10.2 | 10569 |
| 1728081600 | 10.35 | -0.01 | -0.12 | 10.5089 | 10.5089 | 10.35 | 10070 |
| 1727995200 | 10.3621 | -0.09 | -0.84 | 10.46 | 10.5025 | 10.35 | 2401 |
| 1727908800 | 10.45 | 0.03 | 0.29 | 10.42 | 10.53 | 10.38 | 5079 |
| 1727822400 | 10.42 | -0.3 | -2.80 | 10.74 | 10.8175 | 10.42 | 4972 |
| 1727735520 | 10.72 | -0.04 | -0.37 | 10.85 | 10.85 | 10.66 | 11551 |
| 1727476800 | 10.76 | 0.15 | 1.46 | 10.66 | 10.76 | 10.5779 | 4060 |
| 1727390400 | 10.605 | -0.03 | -0.24 | 10.61 | 10.63 | 10.54 | 47854 |
| 1727304000 | 10.63 | 0.07 | 0.66 | 10.58 | 10.71 | 10.58 | 16497 |
| 1727217600 | 10.56 | 0.14 | 1.34 | 10.51 | 10.635 | 10.3 | 42765 |
| 1727131200 | 10.42 | 0.04 | 0.39 | 10.29 | 10.5013 | 10.2787 | 9964 |
| 1726872000 | 10.38 | -0.04 | -0.38 | 10.26 | 10.42 | 10.26 | 10717 |
| 1726785600 | 10.42 | 0.02 | 0.19 | 10.3865 | 10.56 | 10.37 | 22157 |
| 1726699200 | 10.4 | -0.02 | -0.19 | 10.305 | 10.41 | 10.26 | 19865 |
| 1726612800 | 10.42 | 0.08 | 0.77 | 10.39 | 10.45 | 10.31 | 13874 |
| 1726526400 | 10.34 | -0.04 | -0.39 | 10.33 | 10.44 | 10.26 | 24345 |
| 1726267200 | 10.38 | 0.13 | 1.27 | 10.3215 | 10.41 | 10.25 | 8091 |
| 1726180800 | 10.25 | 0.02 | 0.20 | 10.36 | 10.4205 | 10.25 | 1873 |
| 1726094400 | 10.23 | -0.12 | -1.16 | 10.23 | 10.23 | 10.23 | 155 |
| 1726008000 | 10.35 | -0.02 | -0.14 | 10.355 | 10.355 | 10.35 | 576 |
| 1725921600 | 10.365 | 0.02 | 0.15 | 10.4 | 10.4 | 10.2701 | 1660 |
| 1725662400 | 10.3493 | -0 | -0.00 | 10.48 | 10.48 | 10.25 | 4945 |
| 1725576000 | 10.3498 | -0.13 | -1.24 | 10.49 | 10.49 | 10.2201 | 2859 |
| 1725489600 | 10.48 | 0.11 | 1.06 | 10.39 | 10.48 | 10.265 | 36697 |
| 1725403200 | 10.37 | -0.18 | -1.71 | 10.3284 | 10.51 | 10.2983 | 16322 |
| 1725057600 | 10.55 | 0.1 | 0.91 | 10.7599 | 10.7599 | 10.55 | 1175 |
| 1724971200 | 10.455 | 0.11 | 1.01 | 10.31 | 10.55 | 10.26 | 3680 |
| 1724884800 | 10.35 | -0.17 | -1.62 | 10.4 | 10.5184 | 10.35 | 3058 |
| 1724798400 | 10.5209 | -0.08 | -0.75 | 10.55 | 10.71 | 10.5209 | 4726 |
| 1724712000 | 10.6 | 0.05 | 0.47 | 10.63 | 10.63 | 10.51 | 2665 |
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
