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 | -0.08 | -0.7136485281 | 11.21 | 11.22 | 11.08 | 32793 | 11.12394936 | CS |
| 4 | -0.27 | -2.36842105263 | 11.4 | 11.48 | 11.08 | 40493 | 11.25795077 | CS |
| 12 | -0.965 | -7.97850351385 | 12.095 | 12.53 | 11.08 | 51046 | 11.95638659 | CS |
| 26 | -0.05 | -0.447227191413 | 11.18 | 12.53 | 11.001 | 39833 | 11.77247374 | CS |
| 52 | 0.91 | 8.90410958904 | 10.22 | 12.53 | 10.16 | 33432 | 11.43984816 | CS |
| 156 | -3.99 | -26.3888888889 | 15.12 | 15.74 | 9.085 | 34708 | 11.21803479 | CS |
| 260 | -2.93 | -20.8392603129 | 14.06 | 16.97 | 9.085 | 30123 | 12.18657827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 11.1 | -0.04 | -0.31 | 11.08 | 11.12 | 11.08 | 32791 |
| 1732232400 | 11.135 | 0.04 | 0.41 | 11.08 | 11.15 | 11.08 | 51270 |
| 1732146000 | 11.09 | -0.04 | -0.36 | 11.11 | 11.1318 | 11.09 | 26539 |
| 1732059600 | 11.13 | -0.03 | -0.27 | 11.18 | 11.1878 | 11.13 | 31166 |
| 1731973200 | 11.16 | -0.05 | -0.45 | 11.18 | 11.22 | 11.15 | 26563 |
| 1731714000 | 11.21 | -0.07 | -0.62 | 11.3 | 11.3 | 11.2 | 41155 |
| 1731627600 | 11.28 | 0.02 | 0.18 | 11.27 | 11.3125 | 11.24 | 43865 |
| 1731541200 | 11.26 | 0.02 | 0.18 | 11.28 | 11.3488 | 11.24 | 22500 |
| 1731454800 | 11.24 | -0.1 | -0.88 | 11.36 | 11.36 | 11.21 | 21677 |
| 1731368400 | 11.34 | -0.02 | -0.18 | 11.37 | 11.39 | 11.32 | 44176 |
| 1731109200 | 11.3603 | 0.04 | 0.36 | 11.34 | 11.42 | 11.34 | 40415 |
| 1731022800 | 11.32 | 0.13 | 1.16 | 11.22 | 11.34 | 11.1901 | 29017 |
| 1730936400 | 11.19 | -0.17 | -1.50 | 11.2 | 11.23 | 11.14 | 40607 |
| 1730850000 | 11.36 | 0.04 | 0.35 | 11.28 | 11.38 | 11.28 | 30024 |
| 1730763600 | 11.32 | 0.03 | 0.27 | 11.35 | 11.39 | 11.3 | 26300 |
| 1730500800 | 11.29 | -0.13 | -1.14 | 11.43 | 11.48 | 11.28 | 34434 |
| 1730414400 | 11.42 | 0.12 | 1.06 | 11.26 | 11.42 | 11.16 | 54979 |
| 1730328000 | 11.3 | 0.12 | 1.07 | 11.22 | 11.3 | 11.1 | 91166 |
| 1730241600 | 11.18 | -0.16 | -1.41 | 11.25 | 11.29 | 11.18 | 82222 |
| 1730155200 | 11.34 | -0.06 | -0.53 | 11.4 | 11.42 | 11.32 | 58881 |
| 1729896000 | 11.4 | -0.08 | -0.70 | 11.48 | 11.55 | 11.34 | 79223 |
| 1729809600 | 11.48 | -0.21 | -1.80 | 11.67 | 11.72 | 11.47 | 77115 |
| 1729723200 | 11.69 | -0.28 | -2.34 | 11.88 | 12.1 | 11.65 | 103229 |
| 1729636800 | 11.97 | -0.18 | -1.48 | 12.15 | 12.15 | 11.96 | 90702 |
| 1729550400 | 12.15 | -0.18 | -1.42 | 12.32 | 12.32 | 12.14 | 117520 |
| 1729291200 | 12.325 | -0.03 | -0.20 | 12.41 | 12.41 | 12.24 | 28314 |
| 1729204800 | 12.35 | 0 | 0.00 | 12.38 | 12.39 | 12.2 | 51378 |
| 1729118400 | 12.35 | 0.08 | 0.65 | 12.29 | 12.39 | 12.2657 | 22678 |
| 1729032000 | 12.27 | -0.03 | -0.24 | 12.36 | 12.36 | 12.25 | 24801 |
| 1728945600 | 12.3 | -0.06 | -0.49 | 12.29 | 12.32 | 12.16 | 13353 |
| 1728686400 | 12.36 | -0.04 | -0.32 | 12.43 | 12.43 | 12.28 | 20263 |
| 1728600000 | 12.4 | 0.02 | 0.16 | 12.41 | 12.42 | 12.38 | 16669 |
| 1728513600 | 12.38 | -0.04 | -0.32 | 12.42 | 12.42 | 12.34 | 29679 |
| 1728427200 | 12.42 | -0.01 | -0.08 | 12.45 | 12.45 | 12.4 | 13662 |
| 1728340800 | 12.43 | 0 | 0.00 | 12.46 | 12.46 | 12.38 | 34299 |
| 1728081600 | 12.43 | -0.01 | -0.08 | 12.47 | 12.51 | 12.21 | 20687 |
| 1727995200 | 12.44 | -0.01 | -0.08 | 12.44 | 12.45 | 12.41 | 39028 |
| 1727908800 | 12.45 | -0.02 | -0.16 | 12.45 | 12.48 | 12.41 | 27243 |
| 1727822400 | 12.47 | 0.05 | 0.40 | 12.42 | 12.47 | 12.42 | 70088 |
| 1727736000 | 12.42 | 0.05 | 0.40 | 12.39 | 12.42 | 12.38 | 27467 |
| 1727476800 | 12.37 | -0.03 | -0.24 | 12.41 | 12.43 | 12.344 | 25769 |
| 1727390400 | 12.4 | 0 | 0.00 | 12.43 | 12.44 | 12.375 | 27581 |
| 1727304000 | 12.4 | 0.02 | 0.16 | 12.39 | 12.43 | 12.3432 | 28707 |
| 1727217600 | 12.38 | -0.03 | -0.24 | 12.4 | 12.46 | 12.36 | 84188 |
| 1727131200 | 12.41 | -0.01 | -0.08 | 12.4 | 12.46 | 12.36 | 155770 |
| 1726872000 | 12.42 | -0.04 | -0.32 | 12.49 | 12.49 | 12.38 | 32053 |
| 1726785600 | 12.46 | 0.02 | 0.16 | 12.44 | 12.53 | 12.42 | 22063 |
| 1726699200 | 12.44 | 0 | 0.00 | 12.47 | 12.51 | 12.44 | 17875 |
| 1726612800 | 12.44 | 0.02 | 0.16 | 12.44 | 12.5 | 12.42 | 43174 |
| 1726526400 | 12.42 | -0.01 | -0.08 | 12.41 | 12.5 | 12.41 | 12321 |
| 1726267200 | 12.43 | 0.04 | 0.32 | 12.39 | 12.46 | 12.39 | 28892 |
| 1726180800 | 12.39 | 0.02 | 0.16 | 12.37 | 12.415 | 12.36 | 32179 |
| 1726094400 | 12.37 | 0.05 | 0.41 | 12.32 | 12.37 | 12.32 | 36572 |
| 1726008000 | 12.32 | 0.01 | 0.08 | 12.31 | 12.36 | 12.3 | 273271 |
| 1725921600 | 12.31 | 0.03 | 0.24 | 12.33 | 12.42 | 12.3 | 28699 |
| 1725662400 | 12.28 | 0.01 | 0.08 | 12.28 | 12.33 | 12.28 | 72651 |
| 1725576000 | 12.27 | 0.1 | 0.82 | 12.22 | 12.272 | 12.21 | 55850 |
| 1725489600 | 12.17 | 0.02 | 0.16 | 12.22 | 12.22 | 12.12 | 49910 |
| 1725403200 | 12.15 | 0.37 | 3.14 | 12.06 | 12.16 | 12.06 | 292469 |
| 1725057600 | 11.78 | 0.05 | 0.43 | 11.78 | 11.8 | 11.75 | 46590 |
| 1724971200 | 11.73 | -0.02 | -0.17 | 11.73 | 11.7708 | 11.7115 | 24804 |
| 1724884800 | 11.75 | -0.03 | -0.25 | 11.82 | 11.82 | 11.725 | 29142 |
| 1724798400 | 11.78 | -0.02 | -0.17 | 11.8 | 11.82 | 11.71 | 14887 |
| 1724712000 | 11.8 | -0.04 | -0.34 | 11.8 | 11.82 | 11.77 | 28398 |
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
