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 |
|---|---|---|---|---|---|---|---|
| 1732899300 | 9.1199999 | -0.06 | -0.65 | 9.18 | 9.25 | 9.09 | 0 |
| 1732812900 | 9.18 | 0.15 | 1.66 | 9.06 | 9.21 | 9.05 | 0 |
| 1732726500 | 9.03 | -0.09 | -0.99 | 9.1 | 9.26 | 9.01 | 0 |
| 1732640100 | 9.1199999 | -0.29 | -3.08 | 9.14 | 9.18 | 8.96 | 0 |
| 1732553700 | 9.41 | 0.58 | 6.57 | 9.11 | 9.47 | 9.0399999 | 48 |
| 1732294500 | 8.83 | 0.36 | 4.25 | 8.52 | 8.84 | 8.52 | 0 |
| 1732208100 | 8.47 | 0.51 | 6.41 | 8.09 | 8.47 | 7.99 | 0 |
| 1732121700 | 7.96 | 0.07 | 0.89 | 8.1 | 8.14 | 7.85 | 0 |
| 1732035300 | 7.89 | -0.15 | -1.87 | 7.89 | 7.93 | 7.58 | 0 |
| 1731948900 | 8.0399999 | 0.02 | 0.25 | 7.94 | 8.0399999 | 7.84 | 0 |
| 1731689700 | 8.02 | -0.36 | -4.30 | 8.08 | 8.24 | 7.91 | 0 |
| 1731603300 | 8.38 | -0.48 | -5.42 | 8.47 | 8.73 | 8.3699999 | 0 |
| 1731516900 | 8.86 | 0.05 | 0.57 | 8.58 | 8.93 | 8.58 | 0 |
| 1731430500 | 8.81 | -0.24 | -2.65 | 9.03 | 9.09 | 8.8 | 0 |
| 1731344100 | 9.05 | 0.44 | 5.11 | 8.86 | 9.07 | 8.85 | 0 |
| 1731084900 | 8.61 | 0.07 | 0.82 | 8.5 | 8.61 | 8.44 | 0 |
| 1730998500 | 8.5399999 | 0.18 | 2.15 | 8.6199999 | 8.75 | 8.44 | 0 |
| 1730912100 | 8.36 | 1.31 | 18.58 | 8.1 | 8.77 | 8.1 | 1380 |
| 1730825700 | 7.05 | 0.06 | 0.86 | 6.91 | 7.07 | 6.81 | 0 |
| 1730739300 | 6.99 | 0.1 | 1.45 | 6.76 | 7.03 | 6.7 | 0 |
| 1730480100 | 6.89 | 0.01 | 0.15 | 6.66 | 7 | 6.64 | 0 |
| 1730393700 | 6.88 | -0.32 | -4.44 | 7.07 | 7.08 | 6.77 | 250 |
| 1730307300 | 7.2 | 0.14 | 1.98 | 7.14 | 7.34 | 7.03 | 0 |
| 1730220900 | 7.06 | -0.15 | -2.08 | 7.23 | 7.24 | 7 | 0 |
| 1730134500 | 7.21 | 0.22 | 3.15 | 6.98 | 7.23 | 6.95 | 0 |
| 1729871700 | 6.99 | 0.05 | 0.72 | 6.97 | 7.12 | 6.95 | 570 |
| 1729785300 | 6.94 | 0.01 | 0.14 | 6.97 | 7.05 | 6.94 | 0 |
| 1729698900 | 6.93 | -0.16 | -2.26 | 7.09 | 7.13 | 6.92 | 0 |
| 1729612500 | 7.09 | -0.06 | -0.84 | 7.1 | 7.14 | 6.99 | 0 |
| 1729526100 | 7.15 | -0.32 | -4.28 | 7.49 | 7.53 | 7.15 | 0 |
| 1729266900 | 7.47 | 0 | 0.00 | 7.53 | 7.66 | 7.47 | 0 |
| 1729180500 | 7.47 | -0.1 | -1.32 | 7.61 | 7.66 | 7.45 | 0 |
| 1729094100 | 7.57 | 0.25 | 3.42 | 7.3 | 7.6 | 7.28 | 2640 |
| 1729007700 | 7.32 | 0.18 | 2.52 | 7.22 | 7.33 | 7.13 | 280 |
| 1728921300 | 7.14 | 0.17 | 2.44 | 7.11 | 7.2 | 7 | 0 |
| 1728662100 | 6.97 | 0.38 | 5.77 | 6.65 | 6.97 | 6.5599999 | 0 |
| 1728575700 | 6.59 | -0.28 | -4.08 | 6.72 | 6.77 | 6.47 | 0 |
| 1728489300 | 6.87 | 0.13 | 1.93 | 6.67 | 6.88 | 6.62 | 0 |
| 1728402900 | 6.74 | 0 | 0.00 | 6.66 | 6.74 | 6.61 | 0 |
| 1728316500 | 6.74 | 0 | 0.00 | 6.86 | 6.89 | 6.68 | 0 |
| 1728057300 | 6.74 | 0.18 | 2.74 | 6.57 | 6.95 | 6.54 | 0 |
| 1727970900 | 6.5599999 | -0.13 | -1.94 | 6.64 | 6.66 | 6.48 | 0 |
| 1727884500 | 6.69 | 0.06 | 0.90 | 6.63 | 6.78 | 6.53 | 0 |
| 1727798100 | 6.63 | -0.33 | -4.74 | 6.9 | 6.97 | 6.58 | 0 |
| 1727711700 | 6.96 | -0.06 | -0.85 | 6.86 | 6.99 | 6.71 | 0 |
| 1727452500 | 7.02 | 0.23 | 3.39 | 6.74 | 7.06 | 6.71 | 0 |
| 1727366100 | 6.79 | -0.02 | -0.29 | 6.8 | 6.95 | 6.71 | 0 |
| 1727279700 | 6.81 | -0.09 | -1.30 | 6.79 | 6.93 | 6.77 | 0 |
| 1727193300 | 6.9 | 0.04 | 0.58 | 6.93 | 6.99 | 6.77 | 0 |
| 1727106900 | 6.86 | -0.15 | -2.14 | 7.06 | 7.09 | 6.84 | 0 |
| 1726847700 | 7.01 | -0.11 | -1.54 | 7.15 | 7.16 | 6.99 | 0 |
| 1726761300 | 7.12 | 0.35 | 5.17 | 7.07 | 7.4 | 6.98 | 0 |
| 1726674900 | 6.77 | -0.21 | -3.01 | 6.82 | 6.86 | 6.72 | 0 |
| 1726588500 | 6.98 | 0.44 | 6.73 | 6.63 | 6.98 | 6.63 | 0 |
| 1726502100 | 6.54 | 0 | 0.00 | 6.67 | 6.74 | 6.5199999 | 770 |
| 1726242900 | 6.54 | 0.45 | 7.39 | 6.17 | 6.54 | 6.15 | 80 |
| 1726156500 | 6.09 | 0.46 | 8.17 | 5.96 | 6.1 | 5.89 | 0 |
| 1726070100 | 5.63 | -0.2 | -3.43 | 5.69 | 5.87 | 5.49 | 95 |
| 1725983700 | 5.83 | -0.09 | -1.52 | 5.8 | 5.92 | 5.71 | 0 |
| 1725897300 | 5.92 | 0.14 | 2.42 | 5.82 | 6 | 5.8099999 | 0 |
| 1725638100 | 5.78 | -0.34 | -5.56 | 6.15 | 6.24 | 5.78 | 0 |
| 1725551700 | 6.12 | -0.27 | -4.23 | 6.23 | 6.33 | 6.12 | 0 |
| 1725465300 | 6.39 | -0.19 | -2.89 | 6.28 | 6.49 | 6.22 | 0 |
| 1725378900 | 6.58 | -0.36 | -5.19 | 6.89 | 6.93 | 6.49 | 0 |
| 1725292500 | 6.94 | 0.12 | 1.76 | 6.92 | 6.95 | 6.82 | 0 |
| 1725033300 | 6.82 | -0.08 | -1.16 | 6.88 | 6.98 | 6.82 | 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
