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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 10.808 | 0.02 | 0.20 | 10.846 | 10.846 | 10.752 | 2659 |
| 1732815000 | 10.786 | 0.04 | 0.37 | 10.8 | 10.8 | 10.78 | 11429 |
| 1732728600 | 10.746 | -0.02 | -0.16 | 10.774 | 10.952 | 10.742 | 30157 |
| 1732642200 | 10.763 | 0.01 | 0.09 | 10.738 | 10.877 | 10.615 | 46887 |
| 1732555800 | 10.753 | 0.08 | 0.71 | 10.753 | 10.753 | 10.753 | 82258 |
| 1732296600 | 10.677 | 0.02 | 0.22 | 10.677 | 10.677 | 10.677 | 119581 |
| 1732210200 | 10.654 | 0.12 | 1.11 | 10.654 | 10.654 | 10.654 | 133191 |
| 1732123800 | 10.537 | -0.05 | -0.50 | 10.537 | 10.537 | 10.537 | 188001 |
| 1732037400 | 10.59 | 0 | 0.05 | 10.59 | 10.59 | 10.59 | 199491 |
| 1731951000 | 10.585 | 0.03 | 0.28 | 10.538 | 10.594 | 10.509 | 2606 |
| 1731691800 | 10.555 | -0.18 | -1.66 | 10.632 | 10.761 | 10.491 | 11588 |
| 1731605400 | 10.733 | -0.02 | -0.17 | 10.74 | 10.747 | 10.711 | 5149 |
| 1731519000 | 10.751 | 0.01 | 0.10 | 10.732 | 10.83 | 10.699 | 31474 |
| 1731432600 | 10.74 | -0.04 | -0.34 | 10.748 | 10.792 | 10.727 | 110909 |
| 1731346200 | 10.777 | 0.06 | 0.58 | 10.777 | 10.777 | 10.777 | 0 |
| 1731087000 | 10.715 | 0.06 | 0.53 | 10.694 | 10.737 | 10.665 | 732919 |
| 1731000600 | 10.659 | 0.11 | 1.05 | 10.672 | 10.672 | 10.649 | 2262852 |
| 1730914200 | 10.548 | 0.25 | 2.42 | 10.522 | 10.578 | 10.47 | 502794 |
| 1730827800 | 10.299 | 0.06 | 0.63 | 10.299 | 10.299 | 10.299 | 0 |
| 1730741400 | 10.235 | -0.03 | -0.26 | 10.244 | 10.257 | 10.193 | 10934 |
| 1730482200 | 10.262 | 0.03 | 0.33 | 10.21 | 10.389 | 10.102 | 29246 |
| 1730395800 | 10.228 | -0.2 | -1.87 | 10.308 | 10.326 | 10.202 | 6508 |
| 1730309400 | 10.423 | 0.03 | 0.25 | 10.423 | 10.423 | 10.423 | 0 |
| 1730223000 | 10.397 | -0 | -0.01 | 10.397 | 10.397 | 10.397 | 0 |
| 1730136600 | 10.398 | -0.01 | -0.10 | 10.398 | 10.398 | 10.398 | 314450 |
| 1729873800 | 10.408 | 0.06 | 0.57 | 10.414 | 10.445 | 10.258 | 94868 |
| 1729787400 | 10.349 | -0.01 | -0.07 | 10.4 | 10.4 | 10.34 | 294662 |
| 1729701000 | 10.356 | -0.06 | -0.54 | 10.356 | 10.356 | 10.356 | 490356 |
| 1729614600 | 10.412 | 0.01 | 0.11 | 10.412 | 10.424 | 10.39 | 1175 |
| 1729528200 | 10.401 | -0.05 | -0.51 | 10.456 | 10.456 | 10.401 | 1730 |
| 1729269000 | 10.454 | 0.01 | 0.06 | 10.444 | 10.585 | 10.422 | 55428 |
| 1729182600 | 10.448 | 0.05 | 0.49 | 10.448 | 10.448 | 10.448 | 32234 |
| 1729096200 | 10.397 | -0.02 | -0.22 | 10.358 | 10.406 | 10.358 | 160 |
| 1729009800 | 10.42 | -0.01 | -0.05 | 10.42 | 10.42 | 10.42 | 2 |
| 1728923400 | 10.425 | 0.07 | 0.64 | 10.38 | 10.438 | 10.372 | 29551 |
| 1728664200 | 10.359 | 0.07 | 0.70 | 10.359 | 10.359 | 10.359 | 0 |
| 1728577800 | 10.287 | 0.02 | 0.18 | 10.287 | 10.287 | 10.287 | 0 |
| 1728491400 | 10.269 | 0.06 | 0.55 | 10.244 | 10.271 | 10.228 | 930 |
| 1728405000 | 10.213 | 0 | 0.04 | 10.178 | 10.222 | 10.119 | 1215 |
| 1728318600 | 10.209 | 0.05 | 0.53 | 10.209 | 10.209 | 10.209 | 0 |
| 1728059400 | 10.155 | 0.02 | 0.19 | 10.155 | 10.155 | 10.155 | 66858 |
| 1727973000 | 10.136 | -0.03 | -0.30 | 10.128 | 10.271 | 10.01 | 129 |
| 1727886600 | 10.166 | 0.03 | 0.26 | 10.11 | 10.175 | 10.094 | 9572 |
| 1727800200 | 10.14 | -0.07 | -0.64 | 10.14 | 10.14 | 10.14 | 10634 |
| 1727713800 | 10.205 | -0.04 | -0.42 | 10.206 | 10.213 | 10.162 | 8634 |
| 1727454600 | 10.248 | 0.05 | 0.45 | 10.248 | 10.248 | 10.248 | 4 |
| 1727368200 | 10.202 | 0.01 | 0.11 | 10.202 | 10.202 | 10.202 | 34530 |
| 1727281800 | 10.191 | 0.02 | 0.17 | 10.202 | 10.214 | 10.174 | 18128 |
| 1727195400 | 10.174 | 0 | 0.00 | 10.156 | 10.174 | 10.131 | 362137 |
| 1727109000 | 10.174 | 0.06 | 0.59 | 10.174 | 10.174 | 10.174 | 2 |
| 1726849800 | 10.114 | -0.08 | -0.75 | 10.138 | 10.138 | 10.094 | 133074 |
| 1726763400 | 10.19 | 0.16 | 1.62 | 10.19 | 10.19 | 10.19 | 0 |
| 1726677000 | 10.028 | -0.05 | -0.47 | 10.028 | 10.028 | 10.028 | 0 |
| 1726590600 | 10.075 | 0.07 | 0.72 | 10.075 | 10.075 | 10.075 | 0 |
| 1726504200 | 10.0025 | -0.01 | -0.12 | 10.0025 | 10.0025 | 10.0025 | 9 |
| 1726245000 | 10.0145 | 0.12 | 1.25 | 10.0145 | 10.0145 | 10.0145 | 0 |
| 1726158600 | 9.8905 | 0.23 | 2.42 | 9.8905 | 9.8905 | 9.8905 | 0 |
| 1726072200 | 9.657 | -0.08 | -0.86 | 9.657 | 9.657 | 9.657 | 0 |
| 1725985800 | 9.741 | 0.05 | 0.56 | 9.768 | 9.768 | 9.704 | 974 |
| 1725899400 | 9.6865 | 0.04 | 0.42 | 9.693 | 9.7274999 | 9.663 | 225159 |
| 1725640200 | 9.646 | -0.12 | -1.26 | 9.723 | 9.9015 | 9.593 | 1231 |
| 1725553800 | 9.769 | -0.06 | -0.60 | 9.805 | 9.9484999 | 9.7575 | 431654 |
| 1725467400 | 9.8275 | -0.1 | -0.99 | 9.798 | 9.924 | 9.783 | 49713 |
| 1725381000 | 9.9255 | -0.14 | -1.40 | 10.08 | 10.08 | 9.84 | 26696 |
| 1725294600 | 10.066 | 0.08 | 0.82 | 10.058 | 10.075 | 10.012 | 6022 |
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
