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 | 0.04 | 0.394088669951 | 10.15 | 10.5 | 10.1 | 28279 | 10.35179747 | CS |
| 4 | -0.53 | -4.94402985075 | 10.72 | 10.78 | 9.47 | 42883 | 10.11892344 | CS |
| 12 | -1.22 | -10.6923751096 | 11.41 | 11.6 | 9.47 | 46419 | 10.6482837 | CS |
| 26 | -0.57 | -5.29739776952 | 10.76 | 12.3 | 9.47 | 39606 | 11.07525086 | CS |
| 52 | 0.22 | 2.20661985958 | 9.97 | 12.3 | 9.45 | 36013 | 10.6522439 | CS |
| 156 | -1.55 | -13.202725724 | 11.74 | 12.3 | 7.65 | 33216 | 10.36313559 | CS |
| 260 | 3.56 | 53.6953242836 | 6.63 | 13.18 | 6.08 | 30426 | 10.86898756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 10.33 | -0.13 | -1.24 | 10.47 | 10.47 | 10.31 | 16616 |
| 1742938800 | 10.46 | 0 | 0.00 | 10.44 | 10.5 | 10.41 | 28275 |
| 1742852400 | 10.46 | 0.28 | 2.75 | 10.26 | 10.46 | 10.26 | 49577 |
| 1742593200 | 10.18 | 0 | 0.00 | 10.1 | 10.19 | 10.1 | 15316 |
| 1742506800 | 10.18 | 0.01 | 0.10 | 10.15 | 10.23 | 10.15 | 31609 |
| 1742420400 | 10.17 | 0.16 | 1.60 | 10.07 | 10.25 | 10.03 | 25670 |
| 1742334000 | 10.01 | -0.1 | -0.99 | 10.11 | 10.11 | 10 | 23409 |
| 1742247600 | 10.11 | 0.3 | 3.06 | 9.94 | 10.11 | 9.85 | 37126 |
| 1741988400 | 9.81 | 0.34 | 3.59 | 9.6199999 | 9.81 | 9.6199999 | 34959 |
| 1741902000 | 9.47 | -0.28 | -2.87 | 9.74 | 9.8 | 9.47 | 50235 |
| 1741815600 | 9.75 | 0.21 | 2.20 | 9.56 | 9.75 | 9.56 | 35135 |
| 1741729200 | 9.5399999 | -0.27 | -2.75 | 9.8 | 9.9 | 9.5 | 83364 |
| 1741642800 | 9.81 | -0.39 | -3.82 | 10.22 | 10.22 | 9.7899999 | 66760 |
| 1741387200 | 10.2 | 0.02 | 0.20 | 10.19 | 10.28 | 10.12 | 28150 |
| 1741300800 | 10.18 | -0.18 | -1.74 | 10.31 | 10.31 | 10.1 | 40052 |
| 1741214400 | 10.36 | 0.08 | 0.78 | 10.33 | 10.38 | 10.12 | 72774 |
| 1741128000 | 10.28 | -0.15 | -1.44 | 10.35 | 10.37 | 9.96 | 79623 |
| 1741041600 | 10.43 | -0.2 | -1.88 | 10.76 | 10.76 | 10.35 | 61255 |
| 1740782400 | 10.63 | 0 | 0.00 | 10.51 | 10.63 | 10.45 | 39124 |
| 1740696000 | 10.63 | -0.08 | -0.75 | 10.72 | 10.78 | 10.62 | 38625 |
| 1740609600 | 10.71 | -0.01 | -0.09 | 10.72 | 10.8 | 10.69 | 28042 |
| 1740523200 | 10.72 | -0.01 | -0.09 | 10.7 | 10.74 | 10.6 | 23254 |
| 1740436800 | 10.73 | 0.1 | 0.94 | 10.7 | 10.8 | 10.6 | 27725 |
| 1740177600 | 10.63 | -0.15 | -1.39 | 10.82 | 10.82 | 10.6 | 79106 |
| 1740091200 | 10.78 | -0.04 | -0.37 | 10.82 | 10.82 | 10.7 | 47649 |
| 1740004800 | 10.82 | 0.09 | 0.84 | 10.7 | 10.89 | 10.69 | 39904 |
| 1739918400 | 10.73 | -0.01 | -0.09 | 10.76 | 10.8 | 10.65 | 69824 |
| 1739572800 | 10.74 | -0.04 | -0.37 | 10.8 | 10.83 | 10.74 | 37007 |
| 1739486400 | 10.78 | 0.07 | 0.65 | 10.75 | 10.81 | 10.7 | 65671 |
| 1739400000 | 10.71 | -0.01 | -0.09 | 10.57 | 10.76 | 10.55 | 43027 |
| 1739313600 | 10.72 | -0.07 | -0.65 | 10.78 | 10.78 | 10.64 | 37373 |
| 1739227200 | 10.79 | 0.06 | 0.56 | 10.76 | 10.8 | 10.7 | 76314 |
| 1738968000 | 10.73 | -0.05 | -0.46 | 10.83 | 10.83 | 10.71 | 24355 |
| 1738881600 | 10.78 | -0.03 | -0.28 | 10.83 | 10.85 | 10.75 | 33047 |
| 1738795200 | 10.81 | 0.01 | 0.09 | 10.76 | 10.85 | 10.76 | 22421 |
| 1738708800 | 10.8 | 0.17 | 1.60 | 10.7 | 10.89 | 10.7 | 62953 |
| 1738622400 | 10.63 | -0.3 | -2.74 | 10.1 | 10.75 | 10.1 | 151024 |
| 1738363200 | 10.93 | -0.26 | -2.32 | 11.1 | 11.2 | 10.89 | 145135 |
| 1738276800 | 11.19 | -0.21 | -1.84 | 11.28 | 11.28 | 11.15 | 64823 |
| 1738190400 | 11.4 | 0.07 | 0.62 | 11.39 | 11.43 | 11.31 | 23509 |
| 1738104000 | 11.33 | 0.18 | 1.61 | 11.17 | 11.37 | 11.17 | 37841 |
| 1738017600 | 11.15 | -0.16 | -1.41 | 11.27 | 11.27 | 11 | 37382 |
| 1737758400 | 11.31 | 0.08 | 0.71 | 11.28 | 11.32 | 11.2 | 35493 |
| 1737672000 | 11.23 | 0.03 | 0.27 | 11.22 | 11.45 | 11.14 | 57883 |
| 1737585600 | 11.2 | 0.08 | 0.72 | 11.22 | 11.22 | 11.13 | 14612 |
| 1737499200 | 11.12 | 0.13 | 1.18 | 11.03 | 11.15 | 10.97 | 28640 |
| 1737412800 | 10.99 | 0.03 | 0.27 | 10.92 | 11.01 | 10.92 | 47245 |
| 1737153600 | 10.96 | 0.09 | 0.83 | 10.92 | 11 | 10.9 | 31181 |
| 1737067200 | 10.87 | -0.03 | -0.28 | 10.89 | 11.03 | 10.83 | 40871 |
| 1736980800 | 10.9 | 0.28 | 2.64 | 10.68 | 10.91 | 10.68 | 35675 |
| 1736894400 | 10.62 | 0.16 | 1.53 | 10.5 | 10.72 | 10.45 | 63091 |
| 1736808000 | 10.46 | -0.4 | -3.68 | 10.81 | 10.81 | 10.4 | 92565 |
| 1736548800 | 10.86 | -0.15 | -1.36 | 11.01 | 11.01 | 10.85 | 28649 |
| 1736462400 | 11.01 | 0.05 | 0.46 | 11.1 | 11.15 | 11 | 27162 |
| 1736376000 | 10.96 | -0.34 | -3.01 | 11.3 | 11.3 | 10.9 | 58235 |
| 1736289600 | 11.3 | -0.05 | -0.44 | 11.37 | 11.43 | 11.3 | 21528 |
| 1736203200 | 11.35 | -0.15 | -1.30 | 11.5 | 11.5 | 11.23 | 48998 |
| 1735944000 | 11.5 | -0.02 | -0.17 | 11.54 | 11.57 | 11.45 | 37393 |
| 1735857600 | 11.52 | 0.01 | 0.09 | 11.41 | 11.6 | 11.41 | 34472 |
| 1735684800 | 11.51 | -0.08 | -0.69 | 11.6 | 11.6 | 11.5 | 8883 |
| 1735598400 | 11.59 | 0.04 | 0.35 | 11.52 | 11.67 | 11.44 | 41888 |
| 1735339200 | 11.55 | -0.04 | -0.35 | 11.66 | 11.67 | 11.52 | 16739 |
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
