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 | 10.279 | 0.04 | 0.34 | 10.27 | 10.291 | 10.218 | 27112 |
| 1732815000 | 10.244 | 0.01 | 0.12 | 10.234 | 10.252 | 10.222 | 42953 |
| 1732728600 | 10.232 | 0.12 | 1.19 | 10.148 | 10.233 | 10.143 | 2187812 |
| 1732642200 | 10.112 | -0.05 | -0.48 | 10.122 | 10.186 | 10.09 | 1945289 |
| 1732555800 | 10.161 | 0.07 | 0.69 | 10.162 | 10.204 | 10.131 | 137299 |
| 1732296600 | 10.091 | 0.07 | 0.66 | 10.062 | 10.112 | 9.974 | 110618 |
| 1732210200 | 10.025 | 0.06 | 0.64 | 9.986 | 10.04 | 9.9324999 | 67210 |
| 1732123800 | 9.961 | -0.05 | -0.50 | 10.032 | 10.049 | 9.957 | 42840 |
| 1732037400 | 10.011 | 0.02 | 0.21 | 10.036 | 10.068 | 9.9164999 | 63535 |
| 1731951000 | 9.99 | 0.05 | 0.54 | 9.946 | 9.9965 | 9.9115 | 157720 |
| 1731691800 | 9.936 | -0.07 | -0.66 | 9.925 | 10.002 | 9.91 | 79023 |
| 1731605400 | 10.002 | 0.06 | 0.57 | 9.921 | 10.012 | 9.903 | 10602 |
| 1731519000 | 9.945 | -0.02 | -0.20 | 9.987 | 10.013 | 9.881 | 239025 |
| 1731432600 | 9.965 | -0.22 | -2.17 | 10.054 | 10.088 | 9.9614999 | 9051 |
| 1731346200 | 10.186 | 0.03 | 0.31 | 10.236 | 10.242 | 10.179 | 24324 |
| 1731087000 | 10.155 | -0.15 | -1.46 | 10.254 | 10.28 | 10.152 | 215848 |
| 1731000600 | 10.305 | 0.08 | 0.80 | 10.306 | 10.355 | 10.242 | 35713 |
| 1730914200 | 10.223 | -0.12 | -1.14 | 10.314 | 10.435 | 10.174 | 24737 |
| 1730827800 | 10.341 | 0.02 | 0.17 | 10.338 | 10.373 | 10.291 | 8182 |
| 1730741400 | 10.323 | 0.02 | 0.22 | 10.378 | 10.388 | 10.323 | 51123 |
| 1730482200 | 10.3 | 0.15 | 1.48 | 10.22 | 10.34 | 10.216 | 133481 |
| 1730395800 | 10.15 | -0.17 | -1.66 | 10.224 | 10.237 | 10.102 | 10722 |
| 1730309400 | 10.321 | -0.07 | -0.66 | 10.354 | 10.388 | 10.267 | 46744 |
| 1730223000 | 10.39 | -0.08 | -0.75 | 10.482 | 10.508 | 10.376 | 36411 |
| 1730136600 | 10.468 | 0.05 | 0.53 | 10.414 | 10.48 | 10.37 | 3088 |
| 1729873800 | 10.413 | -0.01 | -0.12 | 10.428 | 10.455 | 10.407 | 16072 |
| 1729787400 | 10.425 | 0.04 | 0.39 | 10.456 | 10.501 | 10.419 | 95444 |
| 1729701000 | 10.385 | -0.1 | -0.91 | 10.45 | 10.489 | 10.379 | 67061 |
| 1729614600 | 10.48 | -0.03 | -0.24 | 10.476 | 10.492 | 10.407 | 24715 |
| 1729528200 | 10.505 | -0.08 | -0.78 | 10.6 | 10.619 | 10.499 | 25591 |
| 1729269000 | 10.588 | -0.02 | -0.17 | 10.594 | 10.629 | 10.537 | 31015 |
| 1729182600 | 10.606 | 0.08 | 0.78 | 10.512 | 10.607 | 10.5 | 2803 |
| 1729096200 | 10.524 | 0.02 | 0.24 | 10.49 | 10.553 | 10.474 | 26065 |
| 1729009800 | 10.499 | -0 | -0.02 | 10.488 | 10.523 | 10.472 | 30000 |
| 1728923400 | 10.501 | 0.02 | 0.16 | 10.458 | 10.51 | 10.446 | 1329 |
| 1728664200 | 10.484 | 0.04 | 0.42 | 10.44 | 10.501 | 10.422 | 71285 |
| 1728577800 | 10.44 | -0.03 | -0.32 | 10.5 | 10.501 | 10.266 | 85305 |
| 1728491400 | 10.473 | 0.07 | 0.63 | 10.468 | 10.477 | 10.405 | 83854 |
| 1728405000 | 10.407 | -0.14 | -1.30 | 10.434 | 10.475 | 10.399 | 59086 |
| 1728318600 | 10.544 | 0.01 | 0.11 | 10.532 | 10.57 | 10.503 | 39557 |
| 1728059400 | 10.532 | -0 | -0.03 | 10.576 | 10.652 | 10.318 | 14359 |
| 1727973000 | 10.535 | -0.14 | -1.35 | 10.568 | 10.603 | 10.512 | 7638 |
| 1727886600 | 10.679 | 0.02 | 0.16 | 10.712 | 10.746 | 10.652 | 92529 |
| 1727800200 | 10.662 | -0.06 | -0.54 | 10.682 | 10.728 | 10.639 | 99764 |
| 1727713800 | 10.72 | -0.11 | -0.98 | 10.806 | 10.817 | 10.713 | 120083 |
| 1727454600 | 10.826 | 0.05 | 0.43 | 10.762 | 10.852 | 10.762 | 47063 |
| 1727368200 | 10.78 | 0.07 | 0.66 | 10.772 | 10.788 | 10.736 | 63565 |
| 1727281800 | 10.709 | -0.04 | -0.41 | 10.742 | 10.789 | 10.707 | 16469 |
| 1727195400 | 10.753 | 0.05 | 0.51 | 10.752 | 10.771 | 10.718 | 65993 |
| 1727109000 | 10.698 | 0.1 | 0.98 | 10.604 | 10.7 | 10.574 | 96899 |
| 1726849800 | 10.594 | -0.14 | -1.27 | 10.71 | 10.72 | 10.591 | 14428 |
| 1726763400 | 10.73 | 0.15 | 1.46 | 10.682 | 10.788 | 10.647 | 49428 |
| 1726677000 | 10.576 | -0.05 | -0.47 | 10.57 | 10.579 | 10.568 | 3137 |
| 1726590600 | 10.626 | 0.03 | 0.25 | 10.686 | 10.714 | 10.616 | 9749 |
| 1726504200 | 10.6 | 0.05 | 0.48 | 10.536 | 10.628 | 10.536 | 5112 |
| 1726245000 | 10.549 | 0.1 | 0.94 | 10.514 | 10.58 | 10.493 | 16509 |
| 1726158600 | 10.451 | -0.01 | -0.11 | 10.48 | 10.497 | 10.41 | 24161 |
| 1726072200 | 10.463 | -0.05 | -0.50 | 10.542 | 10.558 | 10.414 | 5303 |
| 1725985800 | 10.516 | -0.07 | -0.70 | 10.588 | 10.593 | 10.487 | 12926 |
| 1725899400 | 10.59 | 0.06 | 0.53 | 10.58 | 10.62 | 10.545 | 22884 |
| 1725640200 | 10.534 | -0.11 | -1.04 | 10.614 | 10.98 | 10.53 | 25105 |
| 1725553800 | 10.645 | -0 | -0.03 | 10.66 | 10.697 | 10.642 | 13076 |
| 1725467400 | 10.648 | -0 | -0.01 | 10.588 | 10.68 | 10.572 | 35454 |
| 1725381000 | 10.649 | -0.12 | -1.12 | 10.778 | 10.784 | 10.638 | 23480 |
| 1725294600 | 10.77 | -0.01 | -0.06 | 10.766 | 10.79 | 10.747 | 14866 |
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
