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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 10.6967 | 0.15 | 1.39 | 10.7745 | 11.4064 | 10.3936 | 54711 |
| 1732210200 | 10.5505 | 0.3 | 2.88 | 10.255 | 11.3055 | 9.9372 | 11088 |
| 1732123800 | 10.255 | -0.37 | -3.47 | 10.8112 | 11.0938 | 10.1224 | 54226 |
| 1732037400 | 10.6237 | -0.28 | -2.53 | 10.4888 | 11.1444 | 10.3662 | 560 |
| 1731951000 | 10.8999 | 0.55 | 5.31 | 11.3141 | 11.5431 | 10.3717 | 39292 |
| 1731691800 | 10.35 | 0.21 | 2.04 | 10.7789 | 10.9828 | 10.1171 | 1193 |
| 1731605400 | 10.1431 | -1.84 | -15.36 | 11.2819 | 11.404 | 10.1431 | 7800 |
| 1731519000 | 11.9841 | 0 | 0.00 | 11.9841 | 11.9841 | 11.9841 | 0 |
| 1731432600 | 11.9841 | 0 | 0.00 | 11.9841 | 11.9841 | 11.9841 | 0 |
| 1731346200 | 11.9841 | 1.53 | 14.68 | 12.1204 | 12.6273 | 11.1786 | 70360 |
| 1731087000 | 10.4502 | -0.03 | -0.25 | 11.1168 | 11.2764 | 10.3465 | 387 |
| 1731000600 | 10.4764 | 0.92 | 9.59 | 10.8443 | 11.3071 | 10.1965 | 6179 |
| 1730914200 | 9.5595 | 1.38 | 16.82 | 10.3035 | 10.3035 | 9.5534 | 568 |
| 1730827800 | 8.183 | -0.05 | -0.58 | 8.1611999 | 8.8760999 | 8.1611999 | 863 |
| 1730741400 | 8.2309 | -1.16 | -12.36 | 8.4042 | 9.186 | 8.2309 | 100 |
| 1730482200 | 9.3917 | -0.19 | -1.98 | 10.1561 | 10.2 | 9.3443 | 2807 |
| 1730395800 | 9.581 | -0.54 | -5.36 | 10.6171 | 10.6171 | 9.5513999 | 6187 |
| 1730309400 | 10.1237 | -0.27 | -2.56 | 11.1083 | 11.1083 | 10.0422 | 500 |
| 1730223000 | 10.39 | 0.55 | 5.59 | 11.0732 | 11.3354 | 10.2419 | 200 |
| 1730136600 | 9.84 | -0.14 | -1.44 | 9.9184 | 10.7153 | 9.84 | 470 |
| 1729873800 | 9.9842 | -0.17 | -1.72 | 9.8138 | 10.851 | 9.7834 | 100 |
| 1729787400 | 10.1591 | 0.18 | 1.79 | 10.8984 | 11.025 | 10.1042 | 36 |
| 1729701000 | 9.98 | -0.35 | -3.39 | 10.9854 | 10.9854 | 9.98 | 1676 |
| 1729614600 | 10.33 | -0.47 | -4.33 | 10.8103 | 11.6963 | 10.33 | 1138 |
| 1729528200 | 10.797 | 0.31 | 2.94 | 11.9775 | 11.9775 | 10.797 | 30 |
| 1729269000 | 10.4883 | 0.08 | 0.77 | 10.4883 | 11.3692 | 10.4883 | 0 |
| 1729182600 | 10.4081 | -0.53 | -4.84 | 10.7897 | 11.6928 | 10.4081 | 600 |
| 1729096200 | 10.9371 | 0 | 0.00 | 10.9371 | 10.9371 | 10.9371 | 0 |
| 1729009800 | 10.9371 | 0.46 | 4.39 | 11.6214 | 11.9318 | 10.6286 | 4292 |
| 1728923400 | 10.4772 | 1 | 10.52 | 10.8044 | 11.1433 | 9.8254 | 2935 |
| 1728664200 | 9.4799 | -0.58 | -5.76 | 9.949 | 10.19 | 9.0988 | 880 |
| 1728577800 | 10.0594 | 0 | 0.00 | 10.0594 | 10.0594 | 10.0594 | 0 |
| 1728491400 | 10.0594 | 0.28 | 2.81 | 10.0628 | 11.0031 | 10.0164 | 5029 |
| 1728405000 | 9.7841 | 0.07 | 0.76 | 9.6842 | 10.8008 | 9.6148 | 125 |
| 1728318600 | 9.7099 | 0.99 | 11.40 | 9.6595 | 10.673 | 9.31 | 770 |
| 1728059400 | 8.7159 | -0 | -0.05 | 9.7101 | 9.7101 | 8.7159 | 362 |
| 1727973000 | 8.72 | -0.87 | -9.07 | 8.6832999 | 9.9719 | 8.64 | 18122 |
| 1727886600 | 9.5902 | -0.76 | -7.37 | 10.1713 | 11.2583 | 9.5276 | 5938 |
| 1727800200 | 10.3531 | 0.73 | 7.55 | 10.5703 | 11.8745 | 10.3531 | 17550 |
| 1727713800 | 9.6266 | -0.22 | -2.26 | 9.6432 | 11.0245 | 9.5953 | 100 |
| 1727454600 | 9.8491 | -0.29 | -2.89 | 11.0808 | 11.0808 | 9.7405 | 496 |
| 1727368200 | 10.1427 | 0.8 | 8.60 | 9.3088 | 10.5373 | 9.3088 | 30 |
| 1727281800 | 9.3391 | 0.63 | 7.21 | 9.2879 | 9.5449 | 9.2879 | 7240 |
| 1727195400 | 8.711 | -0.28 | -3.16 | 9.0495 | 10.1282 | 8.6705 | 1130 |
| 1727109000 | 8.9953 | -0.27 | -2.96 | 9.2190999 | 10.3046 | 8.9953 | 300 |
| 1726849800 | 9.27 | 0.15 | 1.64 | 9.0593 | 10.4294 | 9.0593 | 9651 |
| 1726763400 | 9.1199999 | 1.07 | 13.24 | 9.2622 | 10.34 | 9.1199999 | 32222 |
| 1726677000 | 8.0536 | 0.2 | 2.58 | 8.1006 | 9.0076 | 7.9162 | 59 |
| 1726590600 | 7.8508 | 0.64 | 8.91 | 8.6395 | 9.0588 | 7.7813 | 7100 |
| 1726504200 | 7.2083 | 0.32 | 4.72 | 6.9256 | 8.0609 | 6.9256 | 6220 |
| 1726245000 | 6.8837 | -0.18 | -2.52 | 6.8008 | 7.5317 | 6.7364 | 5616 |
| 1726158600 | 7.0613 | 0.07 | 1.01 | 6.9545 | 7.6543 | 6.95 | 1621 |
| 1726072200 | 6.9909 | -0.05 | -0.70 | 6.9909 | 7.7292 | 6.9909 | 6780 |
| 1725985800 | 7.04 | 0.8 | 12.82 | 7.5832 | 7.7578 | 6.9305 | 13987 |
| 1725899400 | 6.24 | 0.66 | 11.87 | 6.24 | 6.24 | 6.24 | 80 |
| 1725640200 | 5.5781 | 0 | 0.00 | 5.5781 | 5.5781 | 5.5781 | 0 |
| 1725553800 | 5.5781 | -0.02 | -0.36 | 6.116 | 6.116 | 5.5195 | 50 |
| 1725467400 | 5.5983 | -0.21 | -3.54 | 5.5595 | 5.5983 | 5.5368 | 5680 |
| 1725381000 | 5.804 | -0.08 | -1.38 | 6.0336999 | 6.6725 | 5.7478999 | 8000 |
| 1725294600 | 5.885 | -0.08 | -1.34 | 5.9964 | 6.5366 | 5.885 | 3825 |
| 1725035400 | 5.965 | -0.11 | -1.88 | 6.7343 | 6.7343 | 5.965 | 4701 |
| 1724949000 | 6.0791 | -0.4 | -6.23 | 6.7375 | 6.7375 | 6.0461 | 405 |
| 1724862600 | 6.4832 | -0.62 | -8.78 | 6.9315 | 6.9315 | 5.99 | 160 |
| 1724776200 | 7.1076 | 0.1 | 1.40 | 7.992 | 7.992 | 6.9043 | 1550 |
| 1724689800 | 7.0097 | 0.04 | 0.57 | 7.0968 | 7.9829 | 7.0097 | 30 |
| 1724430600 | 6.9702 | 0.41 | 6.30 | 7.5779 | 7.7507 | 6.7883 | 50 |
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
