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 | -0.296 | -2.81475846329 | 10.516 | 10.936 | 9.9659999 | 22120 | 10.5150695 | DE |
| 4 | -0.628 | -5.78908554572 | 10.848 | 11.098 | 9.182 | 47652 | 10.08321808 | DE |
| 12 | -0.228 | -2.18223583461 | 10.448 | 13.708 | 9.182 | 58147 | 11.20345592 | DE |
| 26 | -2.36 | -18.759936407 | 12.58 | 15.65 | 9.182 | 56645 | 11.6370507 | DE |
| 52 | -0.955 | -8.54586129754 | 11.175 | 15.65 | 8.351 | 39559 | 11.56436898 | DE |
| 156 | 3.652 | 55.6029232643 | 6.568 | 15.65 | 6.15 | 31837 | 11.04628426 | DE |
| 260 | 3.652 | 55.6029232643 | 6.568 | 15.65 | 6.15 | 31837 | 11.04628426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 10.194 | -0.01 | -0.12 | 10.052 | 10.35 | 9.9659999 | 23804 |
| 1743024420 | 10.206 | -0.35 | -3.33 | 10.644 | 10.644 | 10.084 | 25460 |
| 1742938020 | 10.558 | -0.31 | -2.87 | 10.868 | 10.888 | 10.368 | 16277 |
| 1742851620 | 10.87 | 0.11 | 1.02 | 10.84 | 10.936 | 10.642 | 34330 |
| 1742592420 | 10.76 | 0.21 | 1.99 | 10.516 | 10.76 | 10.378 | 10730 |
| 1742506020 | 10.55 | -0.37 | -3.37 | 10.924 | 11.098 | 10.5 | 13700 |
| 1742419620 | 10.918 | 0.45 | 4.28 | 10.452 | 11.048 | 10.446 | 23591 |
| 1742333220 | 10.47 | -0.35 | -3.20 | 10.912 | 10.912 | 10.417999 | 20017 |
| 1742246820 | 10.816 | 0.01 | 0.11 | 10.822 | 10.928 | 10.622 | 18713 |
| 1741987620 | 10.804 | 0.94 | 9.49 | 10.098 | 10.892 | 9.913 | 48570 |
| 1741901220 | 9.868 | -0.08 | -0.83 | 9.94 | 10.27 | 9.801 | 24658 |
| 1741814820 | 9.951 | 0.15 | 1.51 | 9.6869999 | 10.048 | 9.678 | 47349 |
| 1741728420 | 9.803 | 0.5 | 5.41 | 9.191 | 9.803 | 9.182 | 45988 |
| 1741642020 | 9.3 | -0.72 | -7.20 | 9.926 | 10.039999 | 9.233 | 60303 |
| 1741382820 | 10.022 | 0.17 | 1.75 | 9.88 | 10.3 | 9.4659999 | 83628 |
| 1741296420 | 9.85 | -0.15 | -1.46 | 10.068 | 10.068 | 9.675 | 54021 |
| 1741210020 | 9.996 | 0.13 | 1.29 | 9.9049999 | 10.06 | 9.724 | 60552 |
| 1741123620 | 9.869 | -0.05 | -0.49 | 10.126 | 10.126 | 9.403 | 173602 |
| 1741037220 | 9.9179999 | -0.48 | -4.58 | 10.35 | 10.654 | 9.877 | 106253 |
| 1740778020 | 10.394 | -0.43 | -3.95 | 10.848 | 10.848 | 10.32 | 61499 |
| 1740691620 | 10.822 | -0.14 | -1.31 | 11.098 | 11.324 | 10.822 | 47502 |
| 1740605220 | 10.966 | 0.27 | 2.49 | 10.638 | 11.148 | 10.638 | 87995 |
| 1740518820 | 10.699999 | 0.15 | 1.44 | 10.666 | 10.81 | 10.401999 | 69885 |
| 1740432420 | 10.548 | 0.23 | 2.23 | 10.699999 | 11.042 | 10.492 | 147777 |
| 1740173220 | 10.318 | -2.42 | -19.02 | 11.8 | 11.82 | 10.268 | 309867 |
| 1740086820 | 12.742 | -0.17 | -1.30 | 12.768 | 13.058 | 12.69 | 31967 |
| 1740000420 | 12.91 | -0.05 | -0.42 | 13.108 | 13.112 | 12.796 | 25133 |
| 1739914020 | 12.964 | 0.44 | 3.50 | 12.6 | 13.076 | 12.56 | 54741 |
| 1739827620 | 12.526 | -0.5 | -3.82 | 13.178 | 13.178 | 12.3 | 109103 |
| 1739568420 | 13.024 | -0.08 | -0.64 | 13.07 | 13.38 | 12.998 | 16587 |
| 1739482020 | 13.108 | -0.05 | -0.36 | 13.294 | 13.294 | 12.906 | 25807 |
| 1739395620 | 13.156 | -0.22 | -1.67 | 13.402 | 13.546 | 13.002 | 22740 |
| 1739309220 | 13.38 | -0.16 | -1.18 | 13.598 | 13.708 | 13.324 | 36172 |
| 1739222820 | 13.54 | 0.27 | 2.02 | 13.448 | 13.55 | 13.162 | 37576 |
| 1738963620 | 13.272 | 0.1 | 0.79 | 13.152 | 13.5 | 13.15 | 32535 |
| 1738877220 | 13.168 | 0.12 | 0.90 | 13.148 | 13.33 | 13.006 | 47934 |
| 1738790820 | 13.05 | 0.23 | 1.81 | 12.848 | 13.084 | 12.6 | 27569 |
| 1738704420 | 12.818 | 0.13 | 1.01 | 12.848 | 12.998 | 12.622 | 44017 |
| 1738618020 | 12.69 | -0.05 | -0.36 | 12.622 | 12.78 | 11.822 | 115291 |
| 1738358820 | 12.736 | -0.2 | -1.56 | 12.998 | 13.112 | 12.606 | 51467 |
| 1738272420 | 12.938 | 0.88 | 7.33 | 12.052 | 13.006 | 12.052 | 107977 |
| 1738186020 | 12.054 | -0.06 | -0.46 | 12.248 | 12.272 | 11.922 | 48189 |
| 1738099620 | 12.11 | 0.33 | 2.82 | 11.848 | 12.138 | 11.668 | 60789 |
| 1738013220 | 11.778 | -0.03 | -0.29 | 11.5 | 11.832 | 11.266 | 92042 |
| 1737754020 | 11.812 | 0.15 | 1.25 | 11.602 | 11.998 | 11.602 | 44142 |
| 1737667620 | 11.666 | 0.12 | 1.02 | 11.648 | 11.666 | 11.362 | 35057 |
| 1737581220 | 11.548 | 0.46 | 4.13 | 11.256 | 11.77 | 11.012 | 68285 |
| 1737494820 | 11.09 | -0.5 | -4.30 | 11.478 | 11.53 | 11.022 | 82194 |
| 1737408420 | 11.588 | 0.31 | 2.71 | 11.346 | 11.598 | 11.262 | 239197 |
| 1737149220 | 11.282 | 0.29 | 2.62 | 11.106 | 11.302 | 10.952 | 59435 |
| 1737062820 | 10.994 | -0.17 | -1.51 | 11.29 | 11.45 | 10.802 | 88875 |
| 1736976420 | 11.162 | 0.6 | 5.72 | 10.52 | 11.196 | 10.51 | 15983 |
| 1736890020 | 10.558 | -0.35 | -3.19 | 10.88 | 10.998 | 10.558 | 10427 |
| 1736803620 | 10.906 | 0.12 | 1.15 | 10.748 | 10.906 | 10.412 | 17598 |
| 1736544420 | 10.782 | 0.08 | 0.79 | 10.699999 | 10.894 | 10.608 | 26700 |
| 1736458020 | 10.698 | -0.08 | -0.74 | 10.852 | 10.906 | 10.582 | 26981 |
| 1736371620 | 10.778 | 0.02 | 0.20 | 10.898 | 10.898 | 10.635999 | 15839 |
| 1736285220 | 10.756 | 0 | 0.00 | 10.798 | 10.846 | 10.582 | 24940 |
| 1736198820 | 10.756 | 0.05 | 0.49 | 11.012 | 11.072 | 10.674 | 93162 |
| 1735939620 | 10.704 | 0.34 | 3.24 | 10.448 | 10.752 | 10.257999 | 36300 |
| 1735853220 | 10.368 | 0.46 | 4.65 | 10.162 | 10.436 | 9.943 | 62079 |
| 1735594020 | 9.907 | -0 | -0.01 | 9.958 | 9.999 | 9.851 | 18927 |
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
