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 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 9.34 | 0.3 | 3.32 | 9.22 | 9.4 | 9.22 | 79059 |
| 1732166100 | 9.0399999 | -0.13 | -1.42 | 9.17 | 9.17 | 9.02 | 68327 |
| 1732079700 | 9.17 | 0.11 | 1.21 | 9.2 | 9.25 | 9.15 | 156501 |
| 1731993300 | 9.06 | 0.29 | 3.31 | 8.97 | 9.09 | 8.96 | 134365 |
| 1731906900 | 8.77 | 0.33 | 3.91 | 8.65 | 8.89 | 8.65 | 304448 |
| 1731647700 | 8.44 | -0.08 | -0.94 | 8.58 | 8.58 | 8.44 | 51736 |
| 1731561300 | 8.52 | -0.08 | -0.93 | 8.53 | 8.59 | 8.47 | 63683 |
| 1731474900 | 8.6 | 0.22 | 2.63 | 8.6 | 8.66 | 8.5 | 282587 |
| 1731388500 | 8.38 | -0.21 | -2.44 | 8.5 | 8.5 | 8.35 | 96944 |
| 1731302100 | 8.59 | -0.03 | -0.35 | 8.6199999 | 8.68 | 8.58 | 76320 |
| 1731042900 | 8.6199999 | 0.11 | 1.29 | 8.72 | 8.72 | 8.59 | 96292 |
| 1730956500 | 8.51 | 0.02 | 0.24 | 8.52 | 8.59 | 8.51 | 36931 |
| 1730870100 | 8.49 | 0.1 | 1.19 | 8.39 | 8.5399999 | 8.39 | 103036 |
| 1730783700 | 8.39 | -0.19 | -2.21 | 8.4 | 8.44 | 8.38 | 65135 |
| 1730697300 | 8.58 | -0.22 | -2.50 | 8.64 | 8.64 | 8.58 | 40361 |
| 1730438100 | 8.8 | -0.12 | -1.35 | 8.7899999 | 8.8 | 8.73 | 76782 |
| 1730351700 | 8.92 | -0.07 | -0.78 | 8.9 | 8.95 | 8.9 | 45647 |
| 1730265300 | 8.99 | -0.09 | -0.99 | 9.06 | 9.06 | 8.98 | 36390 |
| 1730178900 | 9.08 | 0.11 | 1.23 | 9.08 | 9.1199999 | 9.06 | 52400 |
| 1730092500 | 8.97 | -0.2 | -2.18 | 9.17 | 9.17 | 8.96 | 118962 |
| 1729833300 | 9.17 | -0.02 | -0.22 | 9.16 | 9.2 | 9.1199999 | 38619 |
| 1729746900 | 9.19 | -0.25 | -2.65 | 9.25 | 9.25 | 9.14 | 185116 |
| 1729660500 | 9.44 | -0.16 | -1.67 | 9.5 | 9.52 | 9.43 | 96761 |
| 1729574100 | 9.6 | -0.01 | -0.10 | 9.6 | 9.65 | 9.53 | 81856 |
| 1729487700 | 9.61 | 0.26 | 2.78 | 9.42 | 9.6649999 | 9.4 | 323397 |
| 1729228500 | 9.35 | 0.03 | 0.32 | 9.48 | 9.48 | 9.25 | 191079 |
| 1729142100 | 9.32 | 0.61 | 7.00 | 9.15 | 9.39 | 9.15 | 225156 |
| 1729055700 | 8.71 | -0.05 | -0.57 | 8.77 | 8.7899999 | 8.7 | 41845 |
| 1728969300 | 8.76 | 0.19 | 2.22 | 8.6 | 8.76 | 8.55 | 126451 |
| 1728882900 | 8.57 | 0.07 | 0.82 | 8.7 | 8.7 | 8.515 | 46320 |
| 1728623700 | 8.5 | -0.04 | -0.47 | 8.5399999 | 8.55 | 8.49 | 51214 |
| 1728537300 | 8.5399999 | 0.02 | 0.23 | 8.5399999 | 8.56 | 8.48 | 34503 |
| 1728450900 | 8.52 | 0.02 | 0.24 | 8.53 | 8.5399999 | 8.46 | 92183 |
| 1728364500 | 8.5 | -0.19 | -2.19 | 8.58 | 8.6199999 | 8.47 | 135554 |
| 1728278100 | 8.69 | 0.24 | 2.84 | 8.6 | 8.75 | 8.6 | 46220 |
| 1728022500 | 8.45 | 0.05 | 0.60 | 8.39 | 8.48 | 8.36 | 187294 |
| 1727936100 | 8.4 | 0.05 | 0.60 | 8.42 | 8.44 | 8.34 | 28405 |
| 1727849700 | 8.35 | 0.17 | 2.14 | 8.23 | 8.4 | 8.23 | 55904 |
| 1727763300 | 8.175 | 0.01 | 0.06 | 8.1 | 8.22 | 8.01 | 73300 |
| 1727676900 | 8.17 | -0.15 | -1.80 | 8.4 | 8.4 | 8.17 | 170896 |
| 1727417700 | 8.32 | -0.04 | -0.48 | 8.4 | 8.4 | 8.27 | 98449 |
| 1727331300 | 8.36 | 0.26 | 3.21 | 8.2 | 8.41 | 8.2 | 200145 |
| 1727244900 | 8.1 | 0.04 | 0.50 | 8.25 | 8.35 | 8.1 | 292842 |
| 1727158500 | 8.06 | 0.26 | 3.33 | 7.92 | 8.08 | 7.92 | 362969 |
| 1727072100 | 7.8 | 0.46 | 6.27 | 7.42 | 7.8 | 7.42 | 106766 |
| 1726812900 | 7.34 | 0.02 | 0.27 | 7.41 | 7.51 | 7.34 | 99521 |
| 1726726500 | 7.32 | 0.04 | 0.55 | 7.28 | 7.38 | 7.27 | 200775 |
| 1726640100 | 7.28 | -0.05 | -0.68 | 7.34 | 7.34 | 7.2 | 46150 |
| 1726553700 | 7.33 | -0.05 | -0.68 | 7.37 | 7.41 | 7.32 | 22580 |
| 1726467300 | 7.38 | -0.19 | -2.51 | 7.45 | 7.45 | 7.38 | 59449 |
| 1726208100 | 7.57 | -0.04 | -0.53 | 7.75 | 7.79 | 7.57 | 68331 |
| 1726121700 | 7.61 | 0.67 | 9.65 | 7.38 | 7.61 | 7.38 | 118064 |
| 1726035300 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1725948900 | 6.94 | 0.09 | 1.31 | 6.91 | 6.99 | 6.9 | 50021 |
| 1725862500 | 6.85 | -0.16 | -2.28 | 6.98 | 6.98 | 6.83 | 75017 |
| 1725603300 | 7.01 | -0.15 | -2.09 | 7.1 | 7.1 | 6.94 | 111390 |
| 1725516900 | 7.16 | 0.16 | 2.29 | 7.11 | 7.2 | 7.11 | 59578 |
| 1725430500 | 7 | -0.46 | -6.17 | 7.14 | 7.15 | 7 | 149377 |
| 1725344100 | 7.46 | 0 | 0.00 | 7.46 | 7.48 | 7.43 | 27602 |
| 1725257700 | 7.46 | 0.03 | 0.40 | 7.48 | 7.5 | 7.45 | 31413 |
| 1724998500 | 7.43 | 0.01 | 0.13 | 7.45 | 7.45 | 7.4 | 39311 |
| 1724912100 | 7.42 | -0.31 | -4.01 | 7.59 | 7.59 | 7.41 | 96924 |
| 1724825700 | 7.73 | -0.06 | -0.77 | 7.81 | 7.81 | 7.69 | 51336 |
| 1724739300 | 7.79 | -0.07 | -0.89 | 7.86 | 7.86 | 7.77 | 51755 |
| 1724652900 | 7.86 | 0.49 | 6.65 | 7.77 | 8.18 | 7.77 | 354141 |
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
