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 | 0.4 | 3.16205533597 | 12.65 | 13.3 | 12.2 | 1038 | 12.72979769 | DE |
| 4 | -0.35 | -2.61194029851 | 13.4 | 15.7 | 11.85 | 7811 | 13.05976842 | DE |
| 12 | -0.05 | -0.381679389313 | 13.1 | 15.7 | 9.44 | 4182 | 12.56538267 | DE |
| 26 | 2.95 | 29.2079207921 | 10.1 | 15.7 | 9.1199999 | 2611 | 12.32792402 | DE |
| 52 | 7.05 | 117.5 | 6 | 15.7 | 5.75 | 1930 | 12.05158106 | DE |
| 156 | 5.55 | 74 | 7.5 | 15.7 | 5.75 | 1712 | 11.91599198 | DE |
| 260 | 5.55 | 74 | 7.5 | 15.7 | 5.75 | 1712 | 11.91599198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 13.3 | 0.3 | 2.31 | 13.05 | 13.3 | 12.85 | 870 |
| 1732224420 | 13 | 0.2 | 1.56 | 12.75 | 13.05 | 12.5 | 830 |
| 1732138020 | 12.8 | -0.2 | -1.54 | 12.8 | 12.8 | 12.8 | 50 |
| 1732051620 | 13 | 0.15 | 1.17 | 12.55 | 13 | 12.5 | 980 |
| 1731965220 | 12.85 | 0.35 | 2.80 | 12.2 | 12.85 | 12.2 | 779 |
| 1731705960 | 12.5 | -0.45 | -3.47 | 12.65 | 12.65 | 12.5 | 2551 |
| 1731619560 | 12.95 | 0 | 0.00 | 12.55 | 12.95 | 12.55 | 347 |
| 1731533160 | 12.95 | 0.3 | 2.37 | 12.95 | 12.95 | 12.95 | 20 |
| 1731446820 | 12.65 | 0 | 0.00 | 12.75 | 13.2 | 12.65 | 99 |
| 1731360420 | 12.65 | 0.15 | 1.20 | 12.65 | 13.15 | 12.65 | 184 |
| 1731101220 | 12.5 | -0.55 | -4.21 | 12.85 | 13.05 | 12.15 | 1817 |
| 1731014760 | 13.05 | 0.05 | 0.38 | 13 | 13.35 | 12.9 | 1002 |
| 1730928360 | 13 | 0 | 0.00 | 13.6 | 13.9 | 13 | 1008 |
| 1730841960 | 13 | 0.1 | 0.78 | 12.55 | 13 | 12.55 | 108 |
| 1730755560 | 12.9 | 0.25 | 1.98 | 13.15 | 13.3 | 12.9 | 1065 |
| 1730496360 | 12.65 | -0.45 | -3.44 | 13.35 | 13.9 | 12.65 | 1938 |
| 1730409960 | 13.1 | -0.05 | -0.38 | 13.5 | 13.7 | 12.85 | 478 |
| 1730323560 | 13.15 | 0.75 | 6.05 | 12.6 | 13.25 | 12.55 | 3172 |
| 1730237160 | 12.4 | -1.05 | -7.81 | 13.45 | 13.7 | 11.85 | 48875 |
| 1730150760 | 13.45 | -0.05 | -0.37 | 14.3 | 15.7 | 13.2 | 83213 |
| 1729888020 | 13.5 | -0.15 | -1.10 | 13.4 | 13.75 | 13.35 | 7712 |
| 1729801560 | 13.65 | 0.25 | 1.87 | 13.45 | 13.65 | 13.45 | 398 |
| 1729715160 | 13.4 | 0.9 | 7.20 | 13.05 | 13.4 | 12.9 | 268 |
| 1729628760 | 12.5 | -0.3 | -2.34 | 12.7 | 12.7 | 12.5 | 695 |
| 1729542360 | 12.8 | -0.5 | -3.76 | 12.8 | 12.8 | 12.8 | 16 |
| 1729283160 | 13.3 | -0.25 | -1.85 | 13.7 | 13.75 | 13.3 | 2430 |
| 1729196760 | 13.55 | 0.7 | 5.45 | 13.1 | 13.6 | 12.9 | 1090 |
| 1729110360 | 12.85 | 0.7 | 5.76 | 12.15 | 12.85 | 11.8 | 978 |
| 1729023960 | 12.15 | 1.15 | 10.45 | 12.65 | 12.65 | 11 | 5837 |
| 1728937620 | 11 | -0.55 | -4.76 | 12.45 | 12.75 | 11 | 2202 |
| 1728678360 | 11.55 | -0.6 | -4.94 | 11.75 | 11.75 | 11.55 | 287 |
| 1728591960 | 12.15 | -0.15 | -1.22 | 12.4 | 12.4 | 12.15 | 802 |
| 1728505560 | 12.3 | 0.6 | 5.13 | 12.3 | 12.3 | 12.3 | 101 |
| 1728419160 | 11.7 | -0.4 | -3.31 | 11.7 | 11.7 | 11.7 | 10 |
| 1728332760 | 12.1 | 0.1 | 0.83 | 12.45 | 12.45 | 12.05 | 240 |
| 1728073560 | 12 | -0.05 | -0.41 | 11.7 | 12.15 | 11.7 | 807 |
| 1727987220 | 12.05 | 0 | 0.00 | 11.7 | 12.1 | 11.6 | 337 |
| 1727900820 | 12.05 | 0.1 | 0.84 | 11.9 | 12.35 | 11.4 | 2181 |
| 1727814420 | 11.95 | 0 | 0.00 | 12.25 | 12.25 | 11.8 | 829 |
| 1727728020 | 11.95 | 0.95 | 8.64 | 11.9 | 11.95 | 11.9 | 440 |
| 1727468760 | 11 | -0.2 | -1.79 | 11.6 | 12 | 10.699999 | 2679 |
| 1727382360 | 11.2 | 1.3 | 13.13 | 10.55 | 11.2 | 10.55 | 322 |
| 1727295960 | 9.9 | -0.04 | -0.40 | 9.9 | 9.9 | 9.9 | 33 |
| 1727209560 | 9.94 | 0.2 | 2.05 | 9.6199999 | 9.94 | 9.6199999 | 270 |
| 1727123160 | 9.74 | 0.04 | 0.41 | 10 | 10 | 9.74 | 322 |
| 1726864020 | 9.6999999 | 0.08 | 0.83 | 9.6199999 | 10.4 | 9.44 | 3441 |
| 1726777560 | 9.6199999 | -0.78 | -7.50 | 10.55 | 10.75 | 9.6199999 | 767 |
| 1726691220 | 10.4 | -0.4 | -3.70 | 10.8 | 11.15 | 10 | 1769 |
| 1726604760 | 10.8 | -1 | -8.47 | 11.4 | 11.95 | 10.8 | 2338 |
| 1726518420 | 11.8 | 0.3 | 2.61 | 11.8 | 11.8 | 11.8 | 121 |
| 1726259160 | 11.5 | -0.1 | -0.86 | 12 | 12.25 | 11.5 | 2884 |
| 1726172760 | 11.6 | -0.45 | -3.73 | 12.2 | 12.6 | 11.6 | 1974 |
| 1726086360 | 12.05 | 0.2 | 1.69 | 11.75 | 12.05 | 11.3 | 517 |
| 1725999960 | 11.85 | 0.4 | 3.49 | 11.05 | 11.85 | 10.9 | 589 |
| 1725913620 | 11.45 | 0.3 | 2.69 | 11.5 | 11.8 | 11.45 | 3912 |
| 1725654360 | 11.15 | -0.15 | -1.33 | 10.95 | 11.25 | 10.65 | 1097 |
| 1725567960 | 11.3 | 0.25 | 2.26 | 11.4 | 11.4 | 11.3 | 110 |
| 1725481560 | 11.05 | 0.15 | 1.38 | 11.2 | 12.4 | 10.9 | 1500 |
| 1725395160 | 10.9 | -1.55 | -12.45 | 12.45 | 12.45 | 10.9 | 4515 |
| 1725308760 | 12.45 | 0.5 | 4.18 | 12.15 | 12.45 | 12 | 8499 |
| 1725049560 | 11.95 | 0 | 0.00 | 13.1 | 13.4 | 11.55 | 37059 |
| 1724963160 | 11.95 | 0.85 | 7.66 | 11.7 | 12.35 | 11.7 | 28660 |
| 1724876760 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 70 |
| 1724790420 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1724704020 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
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
