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 | -0.1 | -0.978473581213 | 10.22 | 10.24 | 10.1 | 4939 | 10.13062604 | CS |
| 4 | -0.13 | -1.26829268293 | 10.25 | 10.41 | 10.01 | 3116 | 10.14640431 | CS |
| 12 | 0.02 | 0.19801980198 | 10.1 | 10.6 | 10 | 4048 | 10.29404112 | CS |
| 26 | -0.37 | -3.52716873213 | 10.49 | 11 | 9.55 | 4202 | 10.41458037 | CS |
| 52 | 0.37 | 3.79487179487 | 9.75 | 11 | 9.55 | 5551 | 10.36890371 | CS |
| 156 | 0.9 | 9.76138828633 | 9.22 | 11 | 7.38 | 8598 | 9.0003825 | CS |
| 260 | 5.87 | 138.117647059 | 4.25 | 11 | 3.45 | 9114 | 7.91960195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 10.12 | 0 | 0.00 | 10.19 | 10.19 | 10.12 | 500 |
| 1743111600 | 10.12 | -0.03 | -0.30 | 10.18 | 10.18 | 10.12 | 10828 |
| 1743025200 | 10.15 | 0.05 | 0.50 | 10.18 | 10.18 | 10.15 | 600 |
| 1742938800 | 10.1 | -0.01 | -0.10 | 10.12 | 10.12 | 10.1 | 2752 |
| 1742852400 | 10.11 | -0.04 | -0.39 | 10.23 | 10.24 | 10.11 | 400 |
| 1742593200 | 10.15 | -0.05 | -0.49 | 10.22 | 10.22 | 10.15 | 10115 |
| 1742506800 | 10.2 | -0.1 | -0.97 | 10.24 | 10.32 | 10.2 | 600 |
| 1742420400 | 10.3 | 0.18 | 1.78 | 10.18 | 10.3 | 10.18 | 1600 |
| 1742334000 | 10.12 | -0.07 | -0.69 | 10.23 | 10.23 | 10.11 | 5900 |
| 1742247600 | 10.19 | 0.03 | 0.30 | 10.28 | 10.36 | 10.19 | 2416 |
| 1741988400 | 10.16 | -0.07 | -0.68 | 10.24 | 10.31 | 10.16 | 1626 |
| 1741902000 | 10.23 | -0.07 | -0.68 | 10.3 | 10.3 | 10.23 | 2518 |
| 1741815600 | 10.3 | 0.2 | 1.98 | 10.19 | 10.3 | 10.19 | 1314 |
| 1741729200 | 10.1 | -0.04 | -0.39 | 10.14 | 10.14 | 10.1 | 2100 |
| 1741642800 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 2101 |
| 1741387200 | 10.14 | -0.01 | -0.10 | 10.15 | 10.15 | 10.01 | 4800 |
| 1741300800 | 10.15 | -0.04 | -0.39 | 10.19 | 10.19 | 10.1 | 2341 |
| 1741214400 | 10.19 | 0.05 | 0.49 | 10.23 | 10.23 | 10.19 | 1200 |
| 1741128000 | 10.14 | -0.09 | -0.88 | 10.1 | 10.41 | 10.1 | 3105 |
| 1741041600 | 10.23 | 0.14 | 1.39 | 10.28 | 10.28 | 10.23 | 1194 |
| 1740782400 | 10.09 | -0.16 | -1.56 | 10.25 | 10.25 | 10.09 | 4809 |
| 1740696000 | 10.25 | 0.25 | 2.50 | 10.13 | 10.25 | 10.12 | 2700 |
| 1740609600 | 10 | -0.47 | -4.49 | 10.47 | 10.47 | 10 | 6170 |
| 1740523200 | 10.47 | -0.03 | -0.29 | 10.48 | 10.48 | 10.47 | 954 |
| 1740436800 | 10.5 | 0.07 | 0.67 | 10.5 | 10.6 | 10.43 | 5960 |
| 1740177600 | 10.43 | 0.03 | 0.29 | 10.4 | 10.43 | 10.4 | 1800 |
| 1740091200 | 10.4 | 0.1 | 0.97 | 10.3 | 10.4 | 10.3 | 1698 |
| 1740004800 | 10.3 | -0.02 | -0.19 | 10.4 | 10.4 | 10.3 | 5190 |
| 1739918400 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 101 |
| 1739572800 | 10.32 | -0.09 | -0.86 | 10.4 | 10.4 | 10.32 | 1900 |
| 1739486400 | 10.41 | 0.03 | 0.29 | 10.39 | 10.49 | 10.33 | 51900 |
| 1739400000 | 10.38 | -0.06 | -0.57 | 10.45 | 10.45 | 10.38 | 2100 |
| 1739313600 | 10.44 | -0.05 | -0.48 | 10.49 | 10.49 | 10.44 | 1000 |
| 1739227200 | 10.49 | 0.09 | 0.87 | 10.49 | 10.49 | 10.49 | 1192 |
| 1738968000 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 100 |
| 1738881600 | 10.4 | -0.04 | -0.38 | 10.4 | 10.4 | 10.4 | 1900 |
| 1738795200 | 10.44 | -0.05 | -0.48 | 10.3 | 10.44 | 10.3 | 420 |
| 1738708800 | 10.49 | 0.22 | 2.14 | 10.32 | 10.49 | 10.32 | 1400 |
| 1738622400 | 10.27 | -0.03 | -0.29 | 10.3 | 10.35 | 10.27 | 2543 |
| 1738363200 | 10.3 | -0.11 | -1.06 | 10.45 | 10.45 | 10.2 | 5200 |
| 1738276800 | 10.41 | 0.16 | 1.56 | 10.38 | 10.5 | 10.38 | 2206 |
| 1738190400 | 10.25 | -0.15 | -1.44 | 10.4 | 10.4 | 10.25 | 3031 |
| 1738104000 | 10.4 | 0.11 | 1.07 | 10.2 | 10.4 | 10.2 | 2080 |
| 1738017600 | 10.29 | -0.01 | -0.10 | 10.31 | 10.31 | 10.29 | 1520 |
| 1737758400 | 10.3 | 0.02 | 0.19 | 10.27 | 10.3 | 10.2 | 8894 |
| 1737672000 | 10.28 | 0.04 | 0.39 | 10.3 | 10.3 | 10.28 | 1580 |
| 1737585600 | 10.24 | -0.04 | -0.39 | 10.31 | 10.32 | 10.24 | 1701 |
| 1737499200 | 10.28 | -0.02 | -0.19 | 10.06 | 10.3 | 10.06 | 8585 |
| 1737412800 | 10.3 | 0.03 | 0.29 | 10.39 | 10.39 | 10.3 | 2567 |
| 1737153600 | 10.27 | -0.24 | -2.28 | 10.51 | 10.52 | 10.27 | 6025 |
| 1737067200 | 10.51 | -0.05 | -0.47 | 10.54 | 10.54 | 10.5 | 11220 |
| 1736980800 | 10.56 | -0.03 | -0.28 | 10.55 | 10.59 | 10.5 | 3449 |
| 1736894400 | 10.59 | 0.14 | 1.34 | 10.5 | 10.59 | 10.49 | 3068 |
| 1736808000 | 10.45 | 0.1 | 0.97 | 10.4 | 10.45 | 10.4 | 3300 |
| 1736548800 | 10.35 | 0.05 | 0.49 | 10.28 | 10.35 | 10.25 | 1600 |
| 1736462400 | 10.3 | 0.04 | 0.39 | 10.3 | 10.3 | 10.3 | 600 |
| 1736376000 | 10.26 | 0.11 | 1.08 | 10.2 | 10.26 | 10.15 | 3360 |
| 1736289600 | 10.15 | 0 | 0.00 | 10.13 | 10.15 | 10.1 | 15400 |
| 1736203200 | 10.15 | 0.1 | 1.00 | 10.14 | 10.15 | 10.11 | 1009 |
| 1735944000 | 10.05 | 0 | 0.00 | 10.1 | 10.24 | 10.05 | 1100 |
| 1735857600 | 10.05 | -0.1 | -0.99 | 10.15 | 10.15 | 10.05 | 2326 |
| 1735684800 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 900 |
| 1735598400 | 10.15 | 0.09 | 0.89 | 10.06 | 10.3 | 10.06 | 3800 |
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
