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 | 0.19 | 2.24852071006 | 8.45 | 8.86 | 8.44 | 35367 | 8.61120641 | F |
| 4 | -0.29 | -3.24748040314 | 8.93 | 9.25 | 8.21 | 94025 | 8.66038421 | F |
| 12 | -2.1 | -19.5530726257 | 10.74 | 10.84 | 7.46 | 153743 | 8.38809671 | F |
| 26 | -2.78 | -24.3432574431 | 11.42 | 13.63 | 7.46 | 130674 | 10.04081642 | F |
| 52 | -4.25 | -32.971295578 | 12.89 | 13.63 | 7.46 | 119810 | 10.42435847 | F |
| 156 | -4.25 | -32.971295578 | 12.89 | 13.63 | 7.46 | 119810 | 10.42435847 | F |
| 260 | -4.25 | -32.971295578 | 12.89 | 13.63 | 7.46 | 119810 | 10.42435847 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 8.8 | 0.21 | 2.44 | 8.5 | 8.86 | 8.48 | 15000 |
| 1741298400 | 8.59 | 0.05 | 0.59 | 8.58 | 8.77 | 8.52 | 73100 |
| 1741212000 | 8.5399999 | -0.01 | -0.12 | 8.45 | 8.58 | 8.44 | 18000 |
| 1740780000 | 8.55 | -0.13 | -1.50 | 8.55 | 8.65 | 8.47 | 39600 |
| 1740693600 | 8.68 | -0.05 | -0.57 | 8.94 | 9.01 | 8.68 | 29000 |
| 1740607200 | 8.73 | 0.11 | 1.28 | 8.72 | 8.78 | 8.58 | 41300 |
| 1740520800 | 8.6199999 | 0.1 | 1.17 | 8.51 | 8.6199999 | 8.5 | 28000 |
| 1740434400 | 8.52 | -0.2 | -2.29 | 8.86 | 8.86 | 8.48 | 43400 |
| 1740175200 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1740088800 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1740002400 | 8.72 | -0.17 | -1.91 | 8.81 | 8.95 | 8.7 | 45800 |
| 1739916000 | 8.89 | 0.06 | 0.68 | 8.81 | 9.01 | 8.77 | 109000 |
| 1739829600 | 8.83 | 0.05 | 0.57 | 8.94 | 9.14 | 8.83 | 70700 |
| 1739570400 | 8.78 | 0.37 | 4.40 | 8.58 | 8.7899999 | 8.51 | 98100 |
| 1739484000 | 8.41 | 0.07 | 0.84 | 8.36 | 8.46 | 8.21 | 193200 |
| 1739397600 | 8.34 | -0.6 | -6.71 | 8.67 | 8.67 | 8.28 | 362000 |
| 1739311200 | 8.94 | -0.17 | -1.87 | 8.83 | 9.25 | 8.83 | 152900 |
| 1739224800 | 9.11 | 0.11 | 1.22 | 8.93 | 9.13 | 8.82 | 186300 |
| 1738965600 | 9 | -0.16 | -1.75 | 8.99 | 9.11 | 8.93 | 64100 |
| 1738879200 | 9.16 | 0.39 | 4.45 | 8.85 | 9.17 | 8.81 | 91900 |
| 1738792800 | 8.77 | -0.3 | -3.31 | 8.84 | 8.93 | 8.75 | 30200 |
| 1738706400 | 9.07 | 0 | 0.00 | 9 | 9.17 | 9 | 116100 |
| 1738620000 | 9.07 | -0.02 | -0.22 | 9.1 | 9.22 | 9.0399999 | 74600 |
| 1738360800 | 9.09 | -0.18 | -1.94 | 9.25 | 9.32 | 9.02 | 26200 |
| 1738274400 | 9.27 | 0.45 | 5.10 | 9.03 | 9.43 | 8.95 | 214200 |
| 1738188000 | 8.82 | 0.06 | 0.68 | 8.8 | 8.91 | 8.74 | 14800 |
| 1738101600 | 8.76 | -0.09 | -1.02 | 8.78 | 8.92 | 8.72 | 63800 |
| 1738015200 | 8.85 | 0.43 | 5.11 | 8.38 | 8.89 | 8.38 | 314000 |
| 1737756000 | 8.42 | 0.52 | 6.58 | 8.11 | 8.47 | 8.11 | 332800 |
| 1737669600 | 7.9 | 0 | 0.00 | 7.94 | 8.03 | 7.83 | 270600 |
| 1737583200 | 7.9 | -0.28 | -3.42 | 7.94 | 8.1199999 | 7.88 | 268700 |
| 1737496800 | 8.18 | 0.13 | 1.61 | 7.92 | 8.21 | 7.86 | 236300 |
| 1737410400 | 8.05 | 0.06 | 0.75 | 8.07 | 8.11 | 8 | 95500 |
| 1737151200 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737064800 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1736978400 | 7.99 | 0.48 | 6.39 | 7.62 | 8.02 | 7.56 | 314000 |
| 1736892000 | 7.51 | -0.19 | -2.47 | 7.71 | 7.72 | 7.48 | 409200 |
| 1736805600 | 7.7 | -0.09 | -1.16 | 7.72 | 7.86 | 7.57 | 304500 |
| 1736546400 | 7.79 | 0.29 | 3.87 | 7.53 | 7.9 | 7.47 | 469500 |
| 1736460000 | 7.5 | -0.33 | -4.21 | 7.85 | 7.86 | 7.46 | 282300 |
| 1736373600 | 7.83 | -0.55 | -6.56 | 8.22 | 8.22 | 7.79 | 365400 |
| 1736287200 | 8.38 | -0.2 | -2.33 | 8.64 | 8.69 | 8.35 | 74200 |
| 1736200800 | 8.58 | 0.37 | 4.51 | 8.38 | 8.68 | 8.38 | 53600 |
| 1735941600 | 8.21 | -0.58 | -6.60 | 8.36 | 8.3699999 | 8.21 | 305800 |
| 1735855200 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1735596000 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1735336800 | 8.7899999 | -0.29 | -3.19 | 8.86 | 8.97 | 8.74 | 209700 |
| 1735250400 | 9.08 | 0.03 | 0.33 | 8.96 | 9.27 | 8.8699999 | 167100 |
| 1734991200 | 9.05 | -0.59 | -6.12 | 9.2899999 | 9.2899999 | 8.94 | 164800 |
| 1734732000 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1734645600 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1734559200 | 9.64 | -0.97 | -9.14 | 10.43 | 10.47 | 9.5399999 | 48000 |
| 1734472800 | 10.61 | 0 | 0.00 | 10.57 | 10.74 | 10.43 | 67100 |
| 1734386400 | 10.61 | -0.16 | -1.49 | 10.74 | 10.84 | 10.61 | 104000 |
| 1734127200 | 10.77 | -0.44 | -3.93 | 10.92 | 11.1 | 10.76 | 161500 |
| 1734040800 | 11.21 | -0.42 | -3.61 | 11.42 | 11.51 | 11.11 | 47500 |
| 1733954400 | 11.63 | -0.09 | -0.77 | 11.72 | 11.8 | 11.36 | 138400 |
| 1733868000 | 11.72 | 0 | 0.00 | 11.73 | 11.75 | 11.55 | 172600 |
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
