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 | -1.445 | -11.5692554043 | 12.49 | 12.49 | 10.71 | 59975 | 11.1983728 | SP |
| 4 | 0.705 | 6.81818181818 | 10.34 | 12.58 | 9.73 | 70243 | 11.48894974 | SP |
| 12 | 1.655 | 17.6251331203 | 9.39 | 12.58 | 8.39 | 34322 | 10.92741657 | SP |
| 26 | -0.705 | -6 | 11.75 | 12.76 | 8.3155 | 18694 | 10.78894253 | SP |
| 52 | -3.225 | -22.5998598458 | 14.27 | 17.14 | 8.3155 | 13203 | 12.10907549 | SP |
| 156 | 0.955 | 9.46481665015 | 10.09 | 34.31 | 8.3155 | 11851 | 18.8013484 | SP |
| 260 | -6.965 | -38.672959467 | 18.01 | 34.31 | 7.7887 | 8390 | 17.65510609 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 11.045 | -0.01 | -0.09 | 11.19 | 11.19 | 10.71 | 28599 |
| 1743028200 | 11.055 | 0.25 | 2.31 | 10.81 | 11.16 | 10.81 | 58329 |
| 1742941800 | 10.805 | -0.17 | -1.51 | 10.9 | 11.06 | 10.805 | 31908 |
| 1742855400 | 10.9707 | -0.98 | -8.19 | 12.23 | 12.23 | 10.95 | 113116 |
| 1742596200 | 11.95 | -0 | -0.01 | 12.49 | 12.49 | 11.9 | 67925 |
| 1742509800 | 11.9506 | 0.07 | 0.56 | 12.1 | 12.1 | 11.66 | 25246 |
| 1742423400 | 11.884 | -0.47 | -3.81 | 12.47 | 12.47 | 11.54 | 75378 |
| 1742337000 | 12.3551 | 0.45 | 3.81 | 12.23 | 12.4402 | 12.1716 | 61392 |
| 1742250600 | 11.9016 | -0.06 | -0.49 | 12.11 | 12.11 | 11.8001 | 35995 |
| 1741991400 | 11.96 | -0.51 | -4.09 | 12.06 | 12.3 | 11.96 | 106019 |
| 1741905000 | 12.47 | 0.59 | 4.92 | 11.98 | 12.58 | 11.98 | 107516 |
| 1741818600 | 11.8847 | -0.11 | -0.88 | 11.68 | 12.14 | 11.54 | 59846 |
| 1741732200 | 11.99 | 0.19 | 1.61 | 11.89 | 12.25 | 11.62 | 95346 |
| 1741645800 | 11.8 | 0.77 | 6.98 | 11.37 | 11.96 | 11.2816 | 159027 |
| 1741390200 | 11.03 | 0.05 | 0.46 | 11.13 | 11.55 | 10.92 | 81868 |
| 1741303800 | 10.98 | 0.57 | 5.48 | 11.1 | 11.1 | 10.595 | 84176 |
| 1741217400 | 10.41 | -0.33 | -3.11 | 11.11 | 11.11 | 10.38 | 74149 |
| 1741131000 | 10.7446 | 0.26 | 2.52 | 10.9 | 11 | 10.36 | 57724 |
| 1741044600 | 10.48 | 0.48 | 4.80 | 9.73 | 10.5492 | 9.73 | 53699 |
| 1740785400 | 10 | -0.34 | -3.29 | 10.34 | 10.42 | 10 | 27604 |
| 1740699000 | 10.34 | 0.32 | 3.24 | 9.8699999 | 10.36 | 9.8699999 | 34174 |
| 1740612600 | 10.0159 | 0.04 | 0.43 | 9.86 | 10.06 | 9.68 | 26630 |
| 1740526200 | 9.9726 | 0.11 | 1.16 | 9.7899999 | 10.2268 | 9.7899999 | 31011 |
| 1740439800 | 9.8581 | 0.12 | 1.21 | 10.03 | 10.03 | 9.7 | 57754 |
| 1740180600 | 9.7402 | 0.48 | 5.16 | 9.26 | 9.8139 | 9.26 | 62840 |
| 1740094200 | 9.2624 | 0.16 | 1.78 | 9.11 | 9.389 | 9.11 | 13390 |
| 1740007800 | 9.1003 | 0 | 0.01 | 9.11 | 9.19 | 9.1003 | 1492 |
| 1739921400 | 9.0997 | 0.08 | 0.84 | 8.97 | 9.21 | 8.97 | 8456 |
| 1739575800 | 9.0238 | 0.01 | 0.14 | 8.94 | 9.0564 | 8.86 | 11727 |
| 1739489400 | 9.0112 | -0.29 | -3.09 | 9.22 | 9.22 | 9 | 5437 |
| 1739403000 | 9.2988 | -0.01 | -0.11 | 10.15 | 10.15 | 9.2 | 20873 |
| 1739316600 | 9.3088 | 0.23 | 2.58 | 9.25 | 9.33 | 9.154 | 14671 |
| 1739230200 | 9.075 | -0.07 | -0.72 | 9.09 | 9.145 | 8.9794 | 4436 |
| 1738971000 | 9.141 | 0.34 | 3.81 | 8.85 | 9.17 | 8.8099 | 15547 |
| 1738884600 | 8.8055 | -0.02 | -0.28 | 8.8699999 | 8.8699999 | 8.7899 | 3623 |
| 1738798200 | 8.83 | 0.18 | 2.05 | 8.78 | 8.86 | 8.78 | 5674 |
| 1738711800 | 8.6527999 | -0.2 | -2.28 | 8.78 | 8.7899999 | 8.6527999 | 2141 |
| 1738625400 | 8.8547999 | 0.23 | 2.70 | 9.15 | 9.15 | 8.7908 | 28937 |
| 1738366200 | 8.622 | 0.12 | 1.44 | 8.4 | 8.66 | 8.39 | 3730 |
| 1738279800 | 8.5 | -0.2 | -2.27 | 8.55 | 8.56 | 8.44 | 7960 |
| 1738193400 | 8.6977 | 0.05 | 0.57 | 8.69 | 8.6977 | 8.6235 | 655 |
| 1738107000 | 8.6484 | -0.01 | -0.13 | 8.75 | 8.75 | 8.63 | 3149 |
| 1738020600 | 8.66 | -0.11 | -1.22 | 9.01 | 9.01 | 8.66 | 2833 |
| 1737761400 | 8.7667 | 0.02 | 0.19 | 8.65 | 8.785 | 8.65 | 703 |
| 1737675000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1737588600 | 8.75 | 0.08 | 0.91 | 8.66 | 8.7752 | 8.6401 | 5898 |
| 1737502200 | 8.6708 | -0.15 | -1.69 | 8.67 | 8.85 | 8.66 | 29351 |
| 1737156600 | 8.8202 | -0.24 | -2.65 | 8.91 | 8.91 | 8.7 | 15653 |
| 1737070200 | 9.0605 | 0.12 | 1.33 | 8.93 | 9.1199999 | 8.93 | 7855 |
| 1736983800 | 8.942 | -0.5 | -5.31 | 9.0157 | 9.0847 | 8.94 | 22411 |
| 1736897400 | 9.4438 | 0.02 | 0.25 | 9.15 | 9.51 | 9.11 | 10967 |
| 1736811000 | 9.42 | -0.08 | -0.83 | 9.91 | 9.91 | 9.4056 | 9576 |
| 1736551800 | 9.4991 | 0.2 | 2.10 | 9.33 | 9.599 | 9.33 | 12540 |
| 1736379000 | 9.3036 | -0.05 | -0.57 | 9.31 | 9.43 | 9.2899999 | 4723 |
| 1736292600 | 9.3566 | 0.34 | 3.74 | 9.06 | 9.3995 | 9.06 | 6257 |
| 1736206200 | 9.0195 | -0.06 | -0.64 | 8.95 | 9.11 | 8.8901 | 13271 |
| 1735947000 | 9.0774 | -0.38 | -3.98 | 9.39 | 9.39 | 9.061 | 10820 |
| 1735860600 | 9.4541 | 0.21 | 2.32 | 9.19 | 9.55 | 9.1701 | 18173 |
| 1735687800 | 9.24 | 0.21 | 2.31 | 9.02 | 9.24 | 8.98 | 14065 |
| 1735601400 | 9.0315 | 0.25 | 2.80 | 9.1199999 | 9.18 | 8.9642 | 54019 |
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
