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 | -0.46 | -4.35606060606 | 10.56 | 10.655 | 9.94 | 454028 | 10.26018865 | CS |
| 4 | 0.52 | 5.42797494781 | 9.58 | 11.3 | 9.0815 | 365638 | 10.20505086 | CS |
| 12 | 0.71 | 7.56123535676 | 9.39 | 11.74 | 8.91 | 324980 | 10.21883142 | CS |
| 26 | 1.64 | 19.3853427896 | 8.46 | 11.74 | 7.32 | 317254 | 9.57586953 | CS |
| 52 | 5.64 | 126.457399103 | 4.46 | 11.74 | 4.1 | 346173 | 7.76412831 | CS |
| 156 | -1.99 | -16.4598842018 | 12.09 | 12.09 | 3.045 | 166124 | 6.8767032 | CS |
| 260 | 3.709 | 58.034736348 | 6.391 | 13.39 | 3.045 | 102205 | 6.99336181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 10.37 | 0.41 | 4.12 | 10.19 | 10.375 | 10.02 | 314344 |
| 1743028800 | 9.96 | -0.16 | -1.58 | 10.11 | 10.26 | 9.94 | 291540 |
| 1742942400 | 10.12 | -0.1 | -0.98 | 10.42 | 10.62 | 10.11 | 386409 |
| 1742856000 | 10.22 | -0.16 | -1.54 | 10.52 | 10.57 | 10.22 | 287074 |
| 1742596800 | 10.38 | -0.42 | -3.89 | 10.56 | 10.655 | 10.195 | 1703694 |
| 1742510400 | 10.8 | -0.29 | -2.61 | 10.81 | 10.86 | 10.63 | 279962 |
| 1742424000 | 11.09 | -0.08 | -0.72 | 11.19 | 11.19 | 10.74 | 394757 |
| 1742337600 | 11.17 | 0.36 | 3.33 | 11.04 | 11.3 | 10.94 | 524533 |
| 1742251200 | 10.81 | 0.62 | 6.08 | 10.31 | 10.8753 | 10.26 | 733124 |
| 1741992000 | 10.19 | 0.08 | 0.79 | 10.33 | 10.33 | 9.97 | 273224 |
| 1741905600 | 10.11 | 0.34 | 3.48 | 9.78 | 10.28 | 9.765 | 274253 |
| 1741819200 | 9.77 | 0.26 | 2.73 | 9.53 | 9.83 | 9.53 | 199977 |
| 1741732800 | 9.51 | 0.26 | 2.81 | 9.32 | 9.74 | 9.32 | 239628 |
| 1741646400 | 9.25 | -0.44 | -4.54 | 9.63 | 9.63 | 9.0815 | 404465 |
| 1741390800 | 9.69 | 0.06 | 0.62 | 9.63 | 9.92 | 9.38 | 178198 |
| 1741304400 | 9.63 | -0.19 | -1.93 | 9.68 | 10.07 | 9.595 | 246071 |
| 1741218000 | 9.82 | 0.34 | 3.59 | 9.5 | 9.82 | 9.5 | 336777 |
| 1741131600 | 9.48 | -0.07 | -0.73 | 9.67 | 9.82 | 9.21 | 378978 |
| 1741045200 | 9.55 | -0.34 | -3.44 | 10.07 | 10.1642 | 9.5008 | 292952 |
| 1740786000 | 9.89 | 0.19 | 1.96 | 9.58 | 9.89 | 9.36 | 281543 |
| 1740699600 | 9.7 | -0.46 | -4.53 | 10.06 | 10.06 | 9.685 | 169487 |
| 1740613200 | 10.16 | 0.22 | 2.21 | 9.94 | 10.31 | 9.94 | 255534 |
| 1740526800 | 9.94 | -0.21 | -2.07 | 10.03 | 10.1321 | 9.77 | 324371 |
| 1740440400 | 10.15 | 0.22 | 2.22 | 10.12 | 10.28 | 9.96 | 305949 |
| 1740181200 | 9.93 | -0.53 | -5.07 | 10.48 | 10.48 | 9.86 | 459655 |
| 1740094800 | 10.46 | 0.14 | 1.36 | 10.39 | 10.58 | 10.35 | 403850 |
| 1740008400 | 10.32 | -0.6 | -5.49 | 10.45 | 10.47 | 10.1 | 503305 |
| 1739922000 | 10.92 | 0.08 | 0.74 | 10.97 | 11.0099 | 10.79 | 235012 |
| 1739576400 | 10.84 | -0.02 | -0.18 | 10.89 | 11.4256 | 10.805 | 507613 |
| 1739490000 | 10.86 | -0.16 | -1.45 | 11 | 11.13 | 10.55 | 250640 |
| 1739403600 | 11.02 | -0.1 | -0.90 | 11.11 | 11.23 | 10.844 | 357077 |
| 1739317200 | 11.12 | -0.38 | -3.30 | 11.39 | 11.48 | 11.09 | 159470 |
| 1739230800 | 11.5 | 0.24 | 2.13 | 11.56 | 11.67 | 11.16 | 321114 |
| 1738971600 | 11.26 | 0.21 | 1.90 | 11.14 | 11.36 | 10.85 | 319660 |
| 1738885200 | 11.05 | -0.44 | -3.83 | 11.45 | 11.525 | 10.93 | 465654 |
| 1738798800 | 11.49 | 1.21 | 11.77 | 10.38 | 11.74 | 10.38 | 813294 |
| 1738712400 | 10.28 | 0.36 | 3.63 | 9.99 | 10.37 | 9.85 | 349865 |
| 1738626000 | 9.92 | 0.09 | 0.92 | 9.7899999 | 10.1407 | 9.606 | 284971 |
| 1738366800 | 9.83 | -0.16 | -1.60 | 10.05 | 10.092 | 9.82 | 160481 |
| 1738280400 | 9.99 | 0.34 | 3.52 | 9.81 | 10.14 | 9.8 | 289918 |
| 1738194000 | 9.65 | -0.08 | -0.82 | 9.76 | 9.978 | 9.57 | 197132 |
| 1738107600 | 9.73 | -0.07 | -0.71 | 9.89 | 9.89 | 9.6 | 190348 |
| 1738021200 | 9.8 | -0.12 | -1.21 | 9.8 | 9.83 | 9.55 | 189033 |
| 1737762000 | 9.92 | 0.12 | 1.22 | 9.8 | 10.018 | 9.74 | 183241 |
| 1737675600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737589200 | 9.8 | 0.31 | 3.27 | 9.52 | 10.04 | 9.47 | 276915 |
| 1737502800 | 9.49 | 0.06 | 0.64 | 9.53 | 9.7899999 | 9.36 | 144291 |
| 1737157200 | 9.43 | 0.2 | 2.17 | 9.23 | 9.52 | 8.9739 | 248553 |
| 1737070800 | 9.23 | -0.19 | -2.02 | 9.6199999 | 9.6199999 | 9.19 | 371473 |
| 1736984400 | 9.42 | -0.25 | -2.59 | 9.97 | 9.97 | 9.3699999 | 168137 |
| 1736898000 | 9.67 | 0.61 | 6.73 | 9.19 | 10.23 | 9.16 | 539096 |
| 1736811600 | 9.06 | -0.4 | -4.23 | 9.36 | 9.45 | 8.91 | 283983 |
| 1736552400 | 9.46 | -0.08 | -0.84 | 9.67 | 9.76 | 9.38 | 264027 |
| 1736379600 | 9.5399999 | 0 | 0.00 | 9.55 | 9.61 | 9.195 | 233555 |
| 1736293200 | 9.5399999 | 0.17 | 1.81 | 9.6199999 | 9.95 | 9.5199 | 231906 |
| 1736206800 | 9.3699999 | 0.02 | 0.21 | 9.43 | 9.445 | 9.2436 | 243575 |
| 1735947600 | 9.35 | -0.02 | -0.21 | 9.39 | 9.45 | 9.32 | 153211 |
| 1735861200 | 9.3699999 | 0.65 | 7.45 | 8.89 | 9.43 | 8.88 | 271662 |
| 1735688400 | 8.72 | 0.01 | 0.11 | 8.66 | 8.7899 | 8.59 | 129881 |
| 1735602000 | 8.71 | -0.58 | -6.24 | 9.17 | 9.17 | 8.7 | 244955 |
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
