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 | -0.26 | -2.54154447703 | 10.23 | 10.48 | 9.95 | 40074 | 10.21279941 | CS |
| 4 | -1.73 | -14.7863247863 | 11.7 | 11.95 | 9.6 | 70960 | 10.45671534 | CS |
| 12 | -0.73 | -6.82242990654 | 10.7 | 11.95 | 9.6 | 72210 | 10.90119646 | CS |
| 26 | 0.97 | 10.7777777778 | 9 | 11.95 | 8.96 | 97329 | 10.73398416 | CS |
| 52 | 1.84 | 22.6322263223 | 8.13 | 11.95 | 7.37 | 76811 | 9.80783059 | CS |
| 156 | 2.33 | 30.497382199 | 7.64 | 11.95 | 5.63 | 103590 | 7.98277321 | CS |
| 260 | 7.36 | 281.992337165 | 2.61 | 11.95 | 2.5 | 129589 | 7.02901868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 9.97 | -0.22 | -2.16 | 10.19 | 10.19 | 9.95 | 43699 |
| 1743111600 | 10.19 | -0.01 | -0.10 | 10.16 | 10.26 | 10.05 | 31534 |
| 1743025200 | 10.2 | -0.19 | -1.83 | 10.39 | 10.45 | 10.14 | 76942 |
| 1742938800 | 10.39 | 0.08 | 0.78 | 10.27 | 10.48 | 10.27 | 19160 |
| 1742852400 | 10.31 | 0.19 | 1.88 | 10.01 | 10.43 | 10.01 | 26623 |
| 1742593200 | 10.12 | -0.16 | -1.56 | 10.23 | 10.27 | 10.09 | 46112 |
| 1742506800 | 10.28 | 0.19 | 1.88 | 10.18 | 10.35 | 9.95 | 56153 |
| 1742420400 | 10.09 | 0.29 | 2.96 | 9.84 | 10.22 | 9.84 | 46702 |
| 1742334000 | 9.8 | -0.13 | -1.31 | 10 | 10 | 9.8 | 25078 |
| 1742247600 | 9.93 | 0.1 | 1.02 | 9.81 | 10.01 | 9.75 | 67716 |
| 1741988400 | 9.83 | 0.2 | 2.08 | 9.64 | 9.9 | 9.6 | 136242 |
| 1741902000 | 9.63 | -0.19 | -1.93 | 9.7 | 9.75 | 9.6 | 54939 |
| 1741815600 | 9.82 | 0.05 | 0.51 | 9.9 | 10.07 | 9.69 | 65805 |
| 1741729200 | 9.77 | -0.23 | -2.30 | 10.01 | 10.05 | 9.73 | 80183 |
| 1741642800 | 10 | -0.54 | -5.12 | 10.49 | 10.49 | 9.97 | 67102 |
| 1741387200 | 10.54 | -0.05 | -0.47 | 10.54 | 10.7 | 10.3 | 59240 |
| 1741300800 | 10.59 | -0.41 | -3.73 | 10.84 | 10.98 | 10.56 | 63006 |
| 1741214400 | 11 | 0.14 | 1.29 | 10.96 | 11.06 | 10.78 | 64259 |
| 1741128000 | 10.86 | -0.32 | -2.86 | 11.16 | 11.16 | 10.6 | 170630 |
| 1741041600 | 11.18 | -0.73 | -6.13 | 11.88 | 11.95 | 11.12 | 152062 |
| 1740782400 | 11.91 | 0.21 | 1.79 | 11.7 | 11.93 | 11.63 | 109705 |
| 1740696000 | 11.7 | -0.12 | -1.02 | 11.81 | 11.95 | 11.67 | 272090 |
| 1740609600 | 11.82 | 0.25 | 2.16 | 11.66 | 11.95 | 11.45 | 100707 |
| 1740523200 | 11.57 | 0.07 | 0.61 | 11.7 | 11.75 | 11.39 | 74312 |
| 1740436800 | 11.5 | 0.1 | 0.88 | 11.31 | 11.55 | 11.3 | 89613 |
| 1740177600 | 11.4 | -0.36 | -3.06 | 11.76 | 11.84 | 11.32 | 147042 |
| 1740091200 | 11.76 | 0.56 | 5.00 | 11.16 | 11.8 | 11.09 | 163857 |
| 1740004800 | 11.2 | 0 | 0.00 | 11.18 | 11.29 | 11.07 | 70615 |
| 1739918400 | 11.2 | 0.36 | 3.32 | 10.95 | 11.2 | 10.83 | 65082 |
| 1739572800 | 10.84 | 0.12 | 1.12 | 10.89 | 10.89 | 10.72 | 28547 |
| 1739486400 | 10.72 | -0.04 | -0.37 | 10.72 | 10.86 | 10.66 | 39166 |
| 1739400000 | 10.76 | -0.03 | -0.28 | 10.66 | 10.83 | 10.66 | 30723 |
| 1739313600 | 10.79 | -0.11 | -1.01 | 10.67 | 10.97 | 10.67 | 50505 |
| 1739227200 | 10.9 | 0.12 | 1.11 | 10.72 | 11.08 | 10.72 | 54026 |
| 1738968000 | 10.78 | 0.14 | 1.32 | 10.65 | 10.8 | 10.6 | 33612 |
| 1738881600 | 10.64 | -0.17 | -1.57 | 10.92 | 10.92 | 10.62 | 36807 |
| 1738795200 | 10.81 | -0.26 | -2.35 | 11.19 | 11.19 | 10.76 | 49708 |
| 1738708800 | 11.07 | 0.01 | 0.09 | 11.07 | 11.18 | 10.94 | 65298 |
| 1738622400 | 11.06 | -0.22 | -1.95 | 11.04 | 11.18 | 10.81 | 79396 |
| 1738363200 | 11.28 | -0.1 | -0.88 | 11.42 | 11.47 | 11.28 | 31500 |
| 1738276800 | 11.38 | 0.15 | 1.34 | 11.25 | 11.51 | 11.25 | 60058 |
| 1738190400 | 11.23 | 0.03 | 0.27 | 11.23 | 11.27 | 11.13 | 36862 |
| 1738104000 | 11.2 | 0.1 | 0.90 | 11.34 | 11.34 | 11.07 | 49432 |
| 1738017600 | 11.1 | -0.15 | -1.33 | 10.67 | 11.19 | 10.67 | 60043 |
| 1737758400 | 11.25 | -0.05 | -0.44 | 11.3 | 11.3 | 11.16 | 50115 |
| 1737672000 | 11.3 | 0.1 | 0.89 | 11.2 | 11.3 | 10.88 | 187967 |
| 1737585600 | 11.2 | 0.28 | 2.56 | 11.15 | 11.35 | 10.48 | 244095 |
| 1737499200 | 10.92 | 0.17 | 1.58 | 10.45 | 11.02 | 10.45 | 76516 |
| 1737412800 | 10.75 | 0.07 | 0.66 | 10.13 | 10.99 | 10.13 | 35307 |
| 1737153600 | 10.68 | 0.3 | 2.89 | 10.43 | 10.88 | 10.43 | 129481 |
| 1737067200 | 10.38 | 0.17 | 1.67 | 10.14 | 10.47 | 10.14 | 53270 |
| 1736980800 | 10.21 | 0.18 | 1.79 | 10.41 | 10.41 | 10.08 | 30385 |
| 1736894400 | 10.03 | 0.05 | 0.50 | 10.1 | 10.11 | 10 | 43942 |
| 1736808000 | 9.98 | -0.18 | -1.77 | 10.31 | 10.31 | 9.97 | 45645 |
| 1736548800 | 10.16 | -0.36 | -3.42 | 10.5 | 10.5 | 10.16 | 33766 |
| 1736462400 | 10.52 | 0.1 | 0.96 | 10.41 | 10.53 | 10.33 | 31009 |
| 1736376000 | 10.42 | -0.08 | -0.76 | 10.4 | 10.57 | 10.27 | 51365 |
| 1736289600 | 10.5 | -0.07 | -0.66 | 10.54 | 10.62 | 10.41 | 59624 |
| 1736203200 | 10.57 | -0.12 | -1.12 | 10.94 | 10.94 | 10.54 | 37757 |
| 1735944000 | 10.69 | -0.04 | -0.37 | 10.7 | 10.81 | 10.69 | 41956 |
| 1735857600 | 10.73 | 0.06 | 0.56 | 10.93 | 10.93 | 10.61 | 36993 |
| 1735684800 | 10.67 | 0.11 | 1.04 | 10.5 | 10.76 | 10.49 | 25293 |
| 1735598400 | 10.56 | -0.09 | -0.85 | 10.61 | 10.67 | 10.44 | 41122 |
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
