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 | -0.38 | -3.62595419847 | 10.48 | 10.96 | 10.08 | 1371550 | 10.50559602 | CS |
| 4 | -1.92 | -15.9733777038 | 12.02 | 12.06 | 9.85 | 1461249 | 10.52669899 | CS |
| 12 | -2.71 | -21.1553473849 | 12.81 | 14.92 | 9.85 | 1164500 | 12.13054227 | CS |
| 26 | -6.73 | -39.9881164587 | 16.83 | 18.055 | 9.85 | 1220864 | 13.04202471 | CS |
| 52 | -10.2 | -50.2463054187 | 20.3 | 24.5 | 9.85 | 1154044 | 16.62202571 | CS |
| 156 | -7.76 | -43.4490481523 | 17.86 | 25.04 | 8.825 | 869474 | 17.30579442 | CS |
| 260 | -11.14 | -52.4482109228 | 21.24 | 25.04 | 8.825 | 834885 | 17.13296079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 10.1 | -0.44 | -4.17 | 10.45 | 10.61 | 10.03 | 820839 |
| 1743115200 | 10.54 | -0.15 | -1.40 | 10.65 | 10.74 | 10.44 | 1345782 |
| 1743028800 | 10.69 | 0 | 0.00 | 10.84 | 10.91 | 10.61 | 875975 |
| 1742942400 | 10.69 | 0.06 | 0.56 | 10.72 | 10.96 | 10.51 | 980692 |
| 1742856000 | 10.63 | 0.38 | 3.71 | 10.49 | 10.7 | 10.4 | 1435799 |
| 1742596800 | 10.25 | -0.41 | -3.85 | 10.48 | 10.56 | 10.24 | 2219503 |
| 1742510400 | 10.66 | -0.15 | -1.39 | 10.62 | 10.7809 | 10.553 | 1359866 |
| 1742424000 | 10.81 | 0.23 | 2.17 | 10.64 | 10.925 | 10.46 | 1099433 |
| 1742337600 | 10.58 | -0.01 | -0.09 | 10.65 | 10.69 | 10.385 | 1749517 |
| 1742251200 | 10.59 | -0.08 | -0.75 | 10.68 | 10.89 | 10.46 | 1117435 |
| 1741992000 | 10.67 | 0.35 | 3.39 | 10.46 | 10.765 | 10.44 | 1199248 |
| 1741905600 | 10.32 | -0.53 | -4.88 | 10.87 | 11.19 | 10.265 | 833302 |
| 1741819200 | 10.85 | 0.38 | 3.63 | 10.47 | 11.11 | 10.29 | 1234115 |
| 1741732800 | 10.47 | 0.35 | 3.46 | 10.33 | 10.72 | 9.93 | 2077100 |
| 1741646400 | 10.12 | -0.57 | -5.33 | 10.6 | 10.79 | 10.06 | 1461714 |
| 1741390800 | 10.69 | 0.47 | 4.60 | 10.32 | 10.98 | 10.275 | 1473998 |
| 1741304400 | 10.22 | -0.02 | -0.20 | 10.35 | 10.35 | 9.8699999 | 2846428 |
| 1741218000 | 10.24 | 0.15 | 1.49 | 9.9 | 10.33 | 9.85 | 2473456 |
| 1741131600 | 10.09 | -0.73 | -6.75 | 10.53 | 10.53 | 10.01 | 1269767 |
| 1741045200 | 10.82 | -1.07 | -9.00 | 12.01 | 12.01 | 10.7 | 1180666 |
| 1740786000 | 11.89 | -0.11 | -0.92 | 12.02 | 12.06 | 11.6521 | 991183 |
| 1740699600 | 12 | -0.02 | -0.17 | 12.15 | 12.42 | 11.99 | 1011781 |
| 1740613200 | 12.02 | -0.95 | -7.32 | 13.09 | 13.09 | 11.99 | 1099516 |
| 1740526800 | 12.97 | -0.05 | -0.38 | 13.9 | 14.75 | 12.48 | 1642115 |
| 1740440400 | 13.02 | -0.04 | -0.31 | 13.05 | 13.255 | 12.905 | 645738 |
| 1740181200 | 13.06 | -0.33 | -2.46 | 13.49 | 13.49 | 12.88 | 937871 |
| 1740094800 | 13.39 | -0.18 | -1.33 | 13.46 | 13.69 | 13.33 | 593805 |
| 1740008400 | 13.57 | -0.46 | -3.28 | 13.96 | 14.15 | 13.51 | 609063 |
| 1739922000 | 14.03 | 0.55 | 4.08 | 13.62 | 14.23 | 13.54 | 1124353 |
| 1739576400 | 13.48 | 0.19 | 1.43 | 13.52 | 13.6 | 13.19 | 467789 |
| 1739490000 | 13.29 | 0.04 | 0.30 | 13.2 | 13.3 | 13.02 | 583280 |
| 1739403600 | 13.25 | -0.11 | -0.82 | 13.24 | 13.425 | 13.08 | 623820 |
| 1739317200 | 13.36 | 0.01 | 0.07 | 13.44 | 13.675 | 13.32 | 513014 |
| 1739230800 | 13.35 | 0.24 | 1.83 | 13.26 | 13.49 | 13.14 | 705970 |
| 1738971600 | 13.11 | 0.26 | 2.02 | 12.82 | 13.32 | 12.65 | 644005 |
| 1738885200 | 12.85 | -0.05 | -0.39 | 13.06 | 13.095 | 12.52 | 1001947 |
| 1738798800 | 12.9 | -0.22 | -1.68 | 13.2 | 13.25 | 12.69 | 665363 |
| 1738712400 | 13.12 | 0.77 | 6.23 | 12.19 | 13.16 | 12.19 | 884067 |
| 1738626000 | 12.35 | -0.28 | -2.22 | 12.5 | 12.63 | 12.142 | 829968 |
| 1738366800 | 12.63 | -0.18 | -1.41 | 12.88 | 13.01 | 12.42 | 931034 |
| 1738280400 | 12.81 | -0.18 | -1.39 | 13.14 | 13.21 | 12.61 | 968448 |
| 1738194000 | 12.99 | -0.1 | -0.76 | 13.1 | 13.26 | 12.85 | 855524 |
| 1738107600 | 13.09 | -0.68 | -4.94 | 13.67 | 13.88 | 12.87 | 1132611 |
| 1738021200 | 13.77 | -0.14 | -1.01 | 13.84 | 14.17 | 13.565 | 1090630 |
| 1737762000 | 13.91 | -0.12 | -0.86 | 13.97 | 14.14 | 13.79 | 1007022 |
| 1737675600 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1737589200 | 14.03 | -0.52 | -3.57 | 14.42 | 14.445 | 14.01 | 1209597 |
| 1737502800 | 14.55 | -0.28 | -1.89 | 14.85 | 14.92 | 14.515 | 1389856 |
| 1737157200 | 14.83 | 0.35 | 2.42 | 14.6 | 14.845 | 14.5001 | 1140360 |
| 1737070800 | 14.48 | -0.09 | -0.62 | 14.4 | 14.59 | 14.11 | 1313120 |
| 1736984400 | 14.57 | 0.52 | 3.70 | 14.04 | 14.78 | 14.02 | 1245979 |
| 1736898000 | 14.05 | 0.04 | 0.29 | 13.9 | 14.11 | 13.731 | 803364 |
| 1736811600 | 14.01 | 0.29 | 2.11 | 13.75 | 14.13 | 13.52 | 1769227 |
| 1736552400 | 13.72 | 0.12 | 0.88 | 13.85 | 14.22 | 13.555 | 1872630 |
| 1736379600 | 13.6 | 0.25 | 1.87 | 13.135 | 13.63 | 13.04 | 1311057 |
| 1736293200 | 13.35 | 0.41 | 3.17 | 13.06 | 13.35 | 12.91 | 1099602 |
| 1736206800 | 12.94 | 0.19 | 1.49 | 12.85 | 13.16 | 12.77 | 1166064 |
| 1735947600 | 12.75 | -0.05 | -0.39 | 12.81 | 12.84 | 12.58 | 1097417 |
| 1735861200 | 12.8 | 0.33 | 2.65 | 12.64 | 12.89 | 12.475 | 1217393 |
| 1735688400 | 12.47 | 0.41 | 3.40 | 12.09 | 12.705 | 12.01 | 1461142 |
| 1735602000 | 12.06 | 0.35 | 2.99 | 11.71 | 12.15 | 11.58 | 757573 |
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
