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 | -0.4 | -4.02819738167 | 9.93 | 9.93 | 9.495 | 199159 | 9.69653656 | SP |
| 4 | -1.27 | -11.7592592593 | 10.8 | 10.87 | 9.354103 | 419757 | 9.97872822 | SP |
| 12 | 0.39 | 4.26695842451 | 9.14 | 11.39 | 9.04 | 328595 | 10.22758732 | SP |
| 26 | -0.73 | -7.11500974659 | 10.26 | 11.39 | 8.69 | 234516 | 10.00337199 | SP |
| 52 | -0.57 | -5.64356435644 | 10.1 | 11.39 | 8.55 | 193837 | 9.91822879 | SP |
| 156 | -5.32 | -35.8249158249 | 14.85 | 21.048 | 8.55 | 109788 | 11.68943852 | SP |
| 260 | -3.73 | -28.1297134238 | 13.26 | 21.59 | 8.55 | 88954 | 12.88247017 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 9.53 | -0.06 | -0.63 | 9.63 | 9.63 | 9.4949999 | 138490 |
| 1732577400 | 9.59 | -0.17 | -1.74 | 9.65 | 9.67 | 9.56 | 334800 |
| 1732318200 | 9.76 | -0.1 | -1.01 | 9.75 | 9.84 | 9.75 | 146837 |
| 1732231800 | 9.86 | 0.05 | 0.51 | 9.81 | 9.93 | 9.775 | 118933 |
| 1732145400 | 9.81 | -0.13 | -1.31 | 9.93 | 9.93 | 9.76 | 269465 |
| 1732059000 | 9.94 | 0.23 | 2.37 | 9.74 | 9.94 | 9.74 | 501303 |
| 1731972600 | 9.71 | 0.27 | 2.86 | 9.66 | 9.755 | 9.66 | 1129099 |
| 1731713400 | 9.44 | -0.03 | -0.32 | 9.5 | 9.559 | 9.43 | 601938 |
| 1731627000 | 9.47 | 0.03 | 0.32 | 9.45 | 9.5 | 9.354103 | 573963 |
| 1731540600 | 9.44 | -0.08 | -0.84 | 9.52 | 9.52 | 9.3916 | 272734 |
| 1731454200 | 9.52 | -0.27 | -2.76 | 9.61 | 9.65 | 9.48 | 421093 |
| 1731367800 | 9.7899999 | -0.06 | -0.61 | 9.93 | 9.93 | 9.73 | 319831 |
| 1731108600 | 9.85 | -0.28 | -2.76 | 9.96 | 10.016 | 9.8122 | 407509 |
| 1731022200 | 10.13 | -0.02 | -0.20 | 10.12 | 10.17 | 10.05 | 307830 |
| 1730935800 | 10.15 | -0.25 | -2.40 | 10.02 | 10.215 | 9.97 | 400906 |
| 1730849400 | 10.4 | 0.08 | 0.78 | 10.43 | 10.4962 | 10.345 | 269705 |
| 1730763000 | 10.32 | -0.14 | -1.34 | 10.31 | 10.39 | 10.19 | 326722 |
| 1730500200 | 10.46 | -0.13 | -1.23 | 10.67 | 10.6829 | 10.45 | 301555 |
| 1730413800 | 10.59 | -0.21 | -1.94 | 10.73 | 10.75 | 10.49 | 750588 |
| 1730327400 | 10.8 | -0.45 | -4.00 | 10.8 | 10.87 | 10.705 | 947327 |
| 1730241000 | 11.25 | 0.06 | 0.54 | 11.39 | 11.39 | 11.2 | 845489 |
| 1730154600 | 11.19 | 0.27 | 2.47 | 11.09 | 11.2 | 11.005 | 908938 |
| 1729895400 | 10.92 | 0.22 | 2.06 | 10.72 | 10.98 | 10.72 | 584300 |
| 1729809000 | 10.7 | 0.37 | 3.58 | 10.76 | 10.799 | 10.53 | 1710835 |
| 1729722600 | 10.33 | -0.15 | -1.43 | 10.4 | 10.4 | 10.21 | 274311 |
| 1729636200 | 10.48 | 0.15 | 1.45 | 10.43 | 10.51 | 10.41 | 565002 |
| 1729549800 | 10.33 | -0.09 | -0.86 | 10.45 | 10.55 | 10.25 | 520908 |
| 1729290600 | 10.42 | 0.23 | 2.26 | 10.37 | 10.42 | 10.285 | 563993 |
| 1729204200 | 10.19 | 0.08 | 0.79 | 10.15 | 10.23 | 10.1 | 214308 |
| 1729117800 | 10.11 | 0.15 | 1.51 | 10.1 | 10.122 | 10.0107 | 153886 |
| 1729031400 | 9.96 | -0.21 | -2.06 | 9.99 | 10.0291 | 9.89 | 131956 |
| 1728945000 | 10.17 | -0.08 | -0.78 | 10.11 | 10.19 | 10 | 151176 |
| 1728685800 | 10.25 | 0.08 | 0.79 | 10.2 | 10.2677 | 10.13 | 175412 |
| 1728599400 | 10.17 | 0.17 | 1.70 | 10.04 | 10.18 | 9.991 | 389743 |
| 1728513000 | 10 | 0.08 | 0.81 | 9.86 | 10 | 9.798 | 146420 |
| 1728426600 | 9.92 | -0.11 | -1.10 | 9.82 | 9.9299 | 9.7673 | 191795 |
| 1728340200 | 10.03 | -0.02 | -0.20 | 10.01 | 10.06 | 9.94 | 160952 |
| 1728081000 | 10.05 | 0.08 | 0.80 | 9.99 | 10.1 | 9.94 | 138146 |
| 1727994600 | 9.97 | -0.11 | -1.09 | 9.92 | 9.985 | 9.78 | 265006 |
| 1727908200 | 10.08 | 0.14 | 1.41 | 10.09 | 10.16 | 10 | 200653 |
| 1727821800 | 9.94 | 0.12 | 1.22 | 9.85 | 9.97 | 9.8151 | 155033 |
| 1727735400 | 9.82 | -0.18 | -1.80 | 9.84 | 9.88 | 9.71 | 166946 |
| 1727476200 | 10 | -0.24 | -2.34 | 10.16 | 10.2 | 9.99 | 189274 |
| 1727389800 | 10.24 | 0.15 | 1.49 | 10.25 | 10.29 | 10.18 | 418840 |
| 1727303400 | 10.09 | -0.1 | -0.98 | 10.14 | 10.14 | 9.99 | 168286 |
| 1727217000 | 10.19 | 0.34 | 3.45 | 9.99 | 10.19 | 9.99 | 222744 |
| 1727130600 | 9.85 | -0.22 | -2.18 | 9.93 | 9.97 | 9.835 | 114591 |
| 1726871400 | 10.07 | -0.16 | -1.56 | 10.08 | 10.15 | 10.045 | 164198 |
| 1726785000 | 10.23 | 0.28 | 2.81 | 10.25 | 10.32 | 10.13 | 207565 |
| 1726698600 | 9.95 | -0.35 | -3.40 | 10.19 | 10.2026 | 9.935 | 175281 |
| 1726612200 | 10.3 | 0.17 | 1.68 | 10.13 | 10.33 | 10.13 | 147400 |
| 1726525800 | 10.13 | -0.04 | -0.39 | 10.17 | 10.18 | 10.1 | 96701 |
| 1726266600 | 10.17 | 0.2 | 2.01 | 10.18 | 10.2125 | 10.07 | 200143 |
| 1726180200 | 9.97 | 0.2 | 2.05 | 9.91 | 10.01 | 9.8265999 | 276396 |
| 1726093800 | 9.77 | 0.28 | 2.95 | 9.5399999 | 9.77 | 9.51 | 241720 |
| 1726007400 | 9.49 | 0.09 | 0.96 | 9.45 | 9.5 | 9.371 | 54870 |
| 1725921000 | 9.4 | 0.28 | 3.07 | 9.2899999 | 9.41 | 9.28 | 50634 |
| 1725661800 | 9.1199999 | -0.17 | -1.83 | 9.31 | 9.357 | 9.0399999 | 135668 |
| 1725575400 | 9.2899999 | 0.13 | 1.42 | 9.3 | 9.38 | 9.25 | 62891 |
| 1725489000 | 9.16 | 0.03 | 0.33 | 9.14 | 9.24 | 9.09 | 61100 |
| 1725402600 | 9.13 | -0.28 | -2.98 | 9.3 | 9.31 | 9.06 | 139323 |
| 1725057000 | 9.41 | -0.07 | -0.74 | 9.48 | 9.49 | 9.371 | 72944 |
| 1724970600 | 9.48 | 0.13 | 1.39 | 9.4 | 9.6 | 9.4 | 114440 |
| 1724884200 | 9.35 | -0.3 | -3.11 | 9.46 | 9.47 | 9.33 | 119184 |
| 1724797800 | 9.65 | 0.03 | 0.31 | 9.58 | 9.68 | 9.52 | 94100 |
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
