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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 11.598 | 0.02 | 0.20 | 11.588 | 11.626 | 11.564 | 346877 |
| 1732296600 | 11.575 | 0.12 | 1.01 | 11.51 | 11.626 | 11.483 | 248180 |
| 1732210200 | 11.459 | 0.16 | 1.46 | 11.346 | 11.477 | 11.326 | 255977 |
| 1732123800 | 11.294 | -0.03 | -0.22 | 11.358 | 11.384 | 11.257 | 279377 |
| 1732037400 | 11.319 | -0.02 | -0.19 | 11.292 | 11.321 | 11.222 | 335279 |
| 1731951000 | 11.341 | 0.02 | 0.19 | 11.32 | 11.347 | 11.204 | 944035 |
| 1731691800 | 11.319 | -0.11 | -0.99 | 11.356 | 11.392 | 11.227 | 1606647 |
| 1731605400 | 11.432 | -0.02 | -0.18 | 11.474 | 11.602 | 11.411 | 1635698 |
| 1731519000 | 11.453 | 0.04 | 0.38 | 11.4 | 11.494 | 11.244 | 296767 |
| 1731432600 | 11.41 | 0.07 | 0.64 | 11.38 | 11.441 | 11.225 | 202783 |
| 1731346200 | 11.338 | 0.07 | 0.60 | 11.33 | 11.369 | 11.32 | 404907 |
| 1731087000 | 11.27 | 0.11 | 0.99 | 11.202 | 11.274 | 11.173 | 303750 |
| 1731000600 | 11.16 | 0.04 | 0.31 | 11.156 | 11.203 | 11.106 | 457389 |
| 1730914200 | 11.125 | 0.36 | 3.34 | 11.116 | 11.193 | 11.074 | 440505 |
| 1730827800 | 10.765 | 0.02 | 0.22 | 10.714 | 10.782 | 10.654 | 185117 |
| 1730741400 | 10.741 | -0.05 | -0.43 | 10.74 | 10.77 | 10.689 | 208262 |
| 1730482200 | 10.787 | -0.03 | -0.30 | 10.762 | 10.866 | 10.662 | 320588 |
| 1730395800 | 10.819 | -0.09 | -0.85 | 10.796 | 10.851 | 10.637 | 221441 |
| 1730309400 | 10.912 | 0.02 | 0.16 | 10.92 | 10.961 | 10.864 | 185744 |
| 1730223000 | 10.895 | -0.02 | -0.15 | 10.882 | 10.959 | 10.863 | 253158 |
| 1730136600 | 10.911 | -0.02 | -0.17 | 10.942 | 10.956 | 10.89 | 244167 |
| 1729873800 | 10.93 | 0.05 | 0.49 | 10.898 | 10.982 | 10.881 | 343789 |
| 1729787400 | 10.877 | -0.02 | -0.18 | 10.908 | 10.932 | 10.851 | 193793 |
| 1729701000 | 10.897 | -0.03 | -0.25 | 10.93 | 10.955 | 10.88 | 247646 |
| 1729614600 | 10.924 | 0.03 | 0.29 | 10.914 | 10.947 | 10.893 | 261250 |
| 1729528200 | 10.892 | -0.02 | -0.20 | 10.924 | 10.948 | 10.886 | 1080664 |
| 1729269000 | 10.914 | -0.03 | -0.24 | 10.878 | 10.919 | 10.867 | 335135 |
| 1729182600 | 10.94 | 0.06 | 0.56 | 10.946 | 11.051 | 10.899 | 229296 |
| 1729096200 | 10.879 | 0.04 | 0.38 | 10.86 | 10.885 | 10.825 | 310275 |
| 1729009800 | 10.838 | -0.04 | -0.38 | 10.912 | 10.915 | 10.823 | 992176 |
| 1728923400 | 10.879 | 0.09 | 0.83 | 10.806 | 10.904 | 10.8 | 396410 |
| 1728664200 | 10.789 | 0.03 | 0.24 | 10.756 | 10.864 | 10.714 | 229735 |
| 1728577800 | 10.763 | 0.04 | 0.41 | 10.744 | 10.834 | 10.575 | 234321 |
| 1728491400 | 10.719 | 0.07 | 0.67 | 10.658 | 10.725 | 10.642 | 399047 |
| 1728405000 | 10.648 | 0 | 0.04 | 10.58 | 10.655 | 10.56 | 254230 |
| 1728318600 | 10.644 | 0.06 | 0.60 | 10.634 | 10.661 | 10.603 | 292564 |
| 1728059400 | 10.581 | 0.03 | 0.31 | 10.524 | 10.73 | 10.464 | 265710 |
| 1727973000 | 10.548 | 0.09 | 0.84 | 10.51 | 10.597 | 10.47 | 212870 |
| 1727886600 | 10.46 | 0.04 | 0.35 | 10.412 | 10.473 | 10.366 | 324735 |
| 1727800200 | 10.424 | 0.03 | 0.32 | 10.458 | 10.535 | 10.271 | 167438 |
| 1727713800 | 10.391 | -0.03 | -0.31 | 10.394 | 10.41 | 10.35 | 265866 |
| 1727454600 | 10.423 | 0.04 | 0.40 | 10.422 | 10.446 | 10.398 | 139264 |
| 1727368200 | 10.381 | -0.03 | -0.31 | 10.48 | 10.505 | 10.373 | 492757 |
| 1727281800 | 10.413 | 0.04 | 0.37 | 10.36 | 10.418 | 10.354 | 182632 |
| 1727195400 | 10.375 | -0.02 | -0.20 | 10.416 | 10.428 | 10.253 | 266667 |
| 1727109000 | 10.396 | 0.01 | 0.06 | 10.42 | 10.462 | 10.266 | 146819 |
| 1726849800 | 10.39 | -0.06 | -0.59 | 10.398 | 10.427 | 10.373 | 264057 |
| 1726763400 | 10.452 | 0.1 | 0.99 | 10.402 | 10.492 | 10.388 | 222984 |
| 1726677000 | 10.35 | -0.08 | -0.73 | 10.392 | 10.445 | 10.315 | 523061 |
| 1726590600 | 10.426 | 0.11 | 1.04 | 10.354 | 10.441 | 10.347 | 371326 |
| 1726504200 | 10.319 | -0.07 | -0.63 | 10.356 | 10.38 | 10.292 | 280834 |
| 1726245000 | 10.384 | 0.07 | 0.67 | 10.342 | 10.47 | 10.329 | 153462 |
| 1726158600 | 10.315 | 0.2 | 1.97 | 10.328 | 10.45 | 10.286 | 176231 |
| 1726072200 | 10.116 | -0.07 | -0.65 | 10.162 | 10.213 | 10.064 | 153887 |
| 1725985800 | 10.182 | 0.07 | 0.67 | 10.128 | 10.206 | 10.116 | 217188 |
| 1725899400 | 10.114 | 0.11 | 1.13 | 10.066 | 10.15 | 10.062 | 205410 |
| 1725640200 | 10.0005 | -0.12 | -1.22 | 10.098 | 10.191 | 9.996 | 194012 |
| 1725553800 | 10.124 | -0.08 | -0.74 | 10.178 | 10.271 | 10.115 | 173059 |
| 1725467400 | 10.199 | -0.12 | -1.18 | 10.176 | 10.286 | 10.144 | 219382 |
| 1725381000 | 10.321 | -0.1 | -0.93 | 10.444 | 10.446 | 10.261 | 150870 |
| 1725294600 | 10.418 | 0.08 | 0.79 | 10.406 | 10.432 | 10.383 | 143232 |
| 1725035400 | 10.336 | -0.04 | -0.42 | 10.348 | 10.348 | 10.335 | 791838 |
| 1724949000 | 10.38 | 0.11 | 1.03 | 10.312 | 10.402 | 10.294 | 198597 |
| 1724862600 | 10.274 | -0.02 | -0.22 | 10.318 | 10.342 | 10.258 | 180095 |
| 1724776200 | 10.297 | -0.03 | -0.24 | 10.326 | 10.332 | 10.252 | 231882 |
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
