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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 9.43 | 0.13 | 1.40 | 9.38 | 9.5 | 9.33 | 0 |
| 1732208100 | 9.3 | 0.16 | 1.75 | 9.22 | 9.41 | 9.07 | 0 |
| 1732121700 | 9.14 | -0.02 | -0.22 | 9.3 | 9.32 | 9.06 | 0 |
| 1732035300 | 9.16 | -0.03 | -0.33 | 9.14 | 9.17 | 8.92 | 0 |
| 1731948900 | 9.19 | 0.09 | 0.99 | 9.16 | 9.19 | 9 | 0 |
| 1731689700 | 9.1 | -0.46 | -4.81 | 9.36 | 9.36 | 9.07 | 0 |
| 1731603300 | 9.56 | -0.04 | -0.42 | 9.58 | 9.7 | 9.53 | 0 |
| 1731516900 | 9.6 | 0 | 0.00 | 9.5399999 | 9.63 | 9.53 | 0 |
| 1731430500 | 9.6 | 0 | 0.00 | 9.6199999 | 9.66 | 9.56 | 0 |
| 1731344100 | 9.6 | 0.06 | 0.63 | 9.6 | 9.71 | 9.55 | 0 |
| 1731084900 | 9.5399999 | 0.11 | 1.17 | 9.5 | 9.5399999 | 9.4 | 0 |
| 1730998500 | 9.43 | 0.32 | 3.51 | 9.26 | 9.43 | 9.22 | 0 |
| 1730912100 | 9.11 | 0.58 | 6.80 | 9.0399999 | 9.16 | 8.99 | 0 |
| 1730825700 | 8.53 | 0.08 | 0.95 | 8.39 | 8.55 | 8.38 | 0 |
| 1730739300 | 8.45 | -0.09 | -1.05 | 8.49 | 8.5 | 8.2899999 | 0 |
| 1730480100 | 8.5399999 | 0.17 | 2.03 | 8.36 | 8.58 | 8.34 | 0 |
| 1730393700 | 8.3699999 | -0.53 | -5.96 | 8.6199999 | 8.66 | 8.34 | 0 |
| 1730307300 | 8.9 | -0.01 | -0.11 | 9.01 | 9.02 | 8.83 | 0 |
| 1730220900 | 8.91 | 0.07 | 0.79 | 8.82 | 8.93 | 8.78 | 0 |
| 1730134500 | 8.84 | -0.08 | -0.90 | 8.93 | 8.96 | 8.82 | 0 |
| 1729871700 | 8.92 | 0.26 | 3.00 | 8.7 | 8.96 | 8.69 | 0 |
| 1729785300 | 8.66 | 0.01 | 0.12 | 8.67 | 8.74 | 8.63 | 0 |
| 1729698900 | 8.65 | -0.13 | -1.48 | 8.8 | 8.85 | 8.65 | 0 |
| 1729612500 | 8.78 | 0.12 | 1.39 | 8.75 | 8.82 | 8.67 | 0 |
| 1729526100 | 8.66 | -0.12 | -1.37 | 8.71 | 8.82 | 8.63 | 0 |
| 1729266900 | 8.78 | 0.05 | 0.57 | 8.68 | 8.78 | 8.68 | 0 |
| 1729180500 | 8.73 | 0.16 | 1.87 | 8.6199999 | 8.86 | 8.6199999 | 0 |
| 1729094100 | 8.57 | -0.07 | -0.81 | 8.63 | 8.64 | 8.48 | 0 |
| 1729007700 | 8.64 | -0.13 | -1.48 | 8.83 | 8.85 | 8.6 | 0 |
| 1728921300 | 8.77 | 0.14 | 1.62 | 8.65 | 8.86 | 8.64 | 0 |
| 1728662100 | 8.63 | -0.02 | -0.23 | 8.6199999 | 8.67 | 8.55 | 0 |
| 1728575700 | 8.65 | 0.07 | 0.82 | 8.64 | 8.65 | 8.53 | 0 |
| 1728489300 | 8.58 | 0.16 | 1.90 | 8.43 | 8.58 | 8.41 | 0 |
| 1728402900 | 8.42 | 0.06 | 0.72 | 8.2 | 8.45 | 8.17 | 0 |
| 1728316500 | 8.36 | 0.07 | 0.84 | 8.38 | 8.41 | 8.28 | 0 |
| 1728057300 | 8.2899999 | 0.13 | 1.59 | 8.19 | 8.46 | 8.16 | 0 |
| 1727970900 | 8.16 | -0.06 | -0.73 | 8.1199999 | 8.26 | 8.05 | 0 |
| 1727884500 | 8.22 | 0.19 | 2.37 | 8.08 | 8.24 | 8.02 | 0 |
| 1727798100 | 8.03 | -0.24 | -2.90 | 8.32 | 8.41 | 8 | 0 |
| 1727711700 | 8.27 | -0.03 | -0.36 | 8.22 | 8.2899999 | 8.15 | 0 |
| 1727452500 | 8.3 | 0.03 | 0.36 | 8.36 | 8.41 | 8.2899999 | 0 |
| 1727366100 | 8.27 | 0 | 0.00 | 8.46 | 8.57 | 8.27 | 0 |
| 1727279700 | 8.27 | 0.09 | 1.10 | 8.14 | 8.3 | 8.1199999 | 0 |
| 1727193300 | 8.18 | 0.01 | 0.12 | 8.2 | 8.25 | 8.06 | 0 |
| 1727106900 | 8.17 | 0.15 | 1.87 | 8.16 | 8.2 | 8.08 | 0 |
| 1726847700 | 8.02 | -0.19 | -2.31 | 8.11 | 8.13 | 8 | 0 |
| 1726761300 | 8.21 | 0.43 | 5.53 | 7.99 | 8.23 | 7.98 | 0 |
| 1726674900 | 7.78 | -0.12 | -1.52 | 7.83 | 7.86 | 7.78 | 0 |
| 1726588500 | 7.9 | 0.12 | 1.54 | 7.82 | 7.95 | 7.81 | 0 |
| 1726502100 | 7.78 | -0.13 | -1.64 | 7.88 | 7.9 | 7.69 | 0 |
| 1726242900 | 7.91 | 0.17 | 2.20 | 7.83 | 7.92 | 7.81 | 0 |
| 1726156500 | 7.74 | 0.53 | 7.35 | 7.77 | 7.82 | 7.69 | 0 |
| 1726070100 | 7.21 | -0.07 | -0.96 | 7.24 | 7.41 | 7.1 | 0 |
| 1725983700 | 7.28 | 0.2 | 2.82 | 7.12 | 7.31 | 7.1 | 0 |
| 1725897300 | 7.08 | 0.08 | 1.14 | 7.05 | 7.2 | 7.03 | 0 |
| 1725638100 | 7 | -0.37 | -5.02 | 7.3 | 7.38 | 6.98 | 0 |
| 1725551700 | 7.37 | -0.09 | -1.21 | 7.38 | 7.55 | 7.26 | 0 |
| 1725465300 | 7.46 | -0.19 | -2.48 | 7.35 | 7.52 | 7.32 | 0 |
| 1725378900 | 7.65 | -0.38 | -4.73 | 7.94 | 8.02 | 7.62 | 0 |
| 1725292500 | 8.03 | 0.16 | 2.03 | 7.98 | 8.0399999 | 7.92 | 0 |
| 1725033300 | 7.87 | -0.13 | -1.63 | 7.84 | 8 | 7.84 | 0 |
| 1724946900 | 8 | 0.26 | 3.36 | 7.68 | 8.05 | 7.67 | 0 |
| 1724860500 | 7.74 | -0.2 | -2.52 | 7.95 | 8 | 7.71 | 0 |
| 1724774100 | 7.94 | 0.02 | 0.25 | 7.91 | 7.99 | 7.8 | 0 |
| 1724687700 | 7.92 | -0.12 | -1.49 | 8.06 | 8.11 | 7.82 | 0 |
| 1724428500 | 8.0399999 | -0.1 | -1.23 | 8.01 | 8.17 | 7.95 | 0 |
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
