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 | -0.1881 | -1.94055565299 | 9.6931 | 9.6931 | 8.51 | 23690 | 8.96457543 | CS |
| 4 | -0.6485 | -6.38696016152 | 10.1535 | 10.1699 | 8.51 | 16149 | 9.17485094 | CS |
| 12 | -1.065 | -10.0756859035 | 10.57 | 11.08 | 8.17 | 10775 | 9.51543152 | CS |
| 26 | -0.405 | -4.08678102926 | 9.91 | 12.05 | 8.17 | 9131 | 10.04175262 | CS |
| 52 | -2.415 | -20.2600671141 | 11.92 | 12.95 | 7.02 | 9171 | 10.78002147 | CS |
| 156 | -17.495 | -64.7962962963 | 27 | 44 | 7.02 | 22571 | 15.04361304 | CS |
| 260 | -17.495 | -64.7962962963 | 27 | 44 | 7.02 | 22571 | 15.04361304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 9.505 | 0.42 | 4.57 | 9.15 | 9.53 | 9.1 | 5888 |
| 1732577700 | 9.09 | -0.21 | -2.26 | 9.09 | 9.69 | 9 | 11441 |
| 1732318500 | 9.3 | -0.11 | -1.17 | 9.6442 | 9.6442 | 9.3 | 3971 |
| 1732232100 | 9.41 | 0.12 | 1.29 | 9.21 | 9.42 | 9 | 868 |
| 1732145700 | 9.2899999 | 0.39 | 4.38 | 9.1 | 9.3 | 8.73 | 8831 |
| 1732059300 | 8.9 | -0.82 | -8.47 | 9.6931 | 9.6931 | 8.51 | 93339 |
| 1731972900 | 9.7235 | 0.55 | 6.04 | 9.7235 | 9.7235 | 9.7235 | 495 |
| 1731713700 | 9.17 | -0.23 | -2.45 | 9.8665 | 9.8665 | 9 | 3861 |
| 1731627300 | 9.4 | -0.39 | -3.95 | 9.655 | 9.7699 | 9.3 | 2385 |
| 1731540900 | 9.7868 | 0.21 | 2.21 | 9.43 | 9.7868 | 9.4 | 908 |
| 1731454500 | 9.575 | 0.48 | 5.34 | 9.28 | 9.6 | 9.24 | 13231 |
| 1731368100 | 9.09 | 0.04 | 0.44 | 9.16 | 9.88 | 9.01 | 16193 |
| 1731108900 | 9.05 | -0.5 | -5.24 | 9.88 | 9.88 | 9.01 | 20276 |
| 1731022500 | 9.55 | 0.23 | 2.47 | 9.2 | 9.88 | 9.11 | 4108 |
| 1730936100 | 9.32 | 0.01 | 0.11 | 9.34 | 9.83 | 9.09 | 10786 |
| 1730849700 | 9.31 | 0.02 | 0.22 | 9.32 | 9.83 | 9 | 80132 |
| 1730763300 | 9.2899999 | -0.19 | -2.00 | 9.45 | 10.05 | 9.15 | 37662 |
| 1730500500 | 9.48 | 0.35 | 3.83 | 9.36 | 9.8 | 9.36 | 623 |
| 1730414100 | 9.13 | -0.17 | -1.83 | 9.1199999 | 9.5 | 9.09 | 1605 |
| 1730327700 | 9.3 | -0.45 | -4.62 | 9.5 | 9.925 | 9.25 | 7269 |
| 1730241300 | 9.75 | 0 | 0.00 | 10.1535 | 10.1699 | 9.14 | 4993 |
| 1730154900 | 9.75 | 0 | 0.00 | 9.66 | 9.75 | 9.14 | 1918 |
| 1729895700 | 9.75 | 0.05 | 0.52 | 9.9 | 9.9 | 9.0399999 | 2532 |
| 1729809300 | 9.7 | -0.28 | -2.76 | 10.1 | 10.1 | 9.4352 | 9758 |
| 1729722900 | 9.975 | -0.16 | -1.53 | 10.13 | 10.13 | 9.75 | 6834 |
| 1729636500 | 10.13 | -0.07 | -0.69 | 10.19 | 10.1998 | 10.01 | 837 |
| 1729550100 | 10.2 | 0.01 | 0.10 | 10 | 10.2 | 9.78 | 1227 |
| 1729290900 | 10.19 | -0.02 | -0.20 | 9.96 | 10.21 | 9.95 | 2260 |
| 1729204500 | 10.21 | 0.1 | 0.99 | 9.67 | 10.21 | 9.67 | 2519 |
| 1729118100 | 10.11 | 0.19 | 1.92 | 9.9 | 10.11 | 9.1803 | 1275 |
| 1729031700 | 9.92 | -0.09 | -0.90 | 9.74 | 10.1 | 9.6006 | 3139 |
| 1728945300 | 10.01 | 0.26 | 2.67 | 10 | 10.0762 | 9.61 | 8302 |
| 1728686100 | 9.75 | -0.15 | -1.52 | 9.98 | 9.98 | 9.4448 | 1213 |
| 1728599700 | 9.9 | 0.15 | 1.54 | 9.9 | 9.9 | 9.9 | 519 |
| 1728513300 | 9.75 | -0.09 | -0.91 | 10.24 | 10.24 | 9.74 | 4993 |
| 1728426900 | 9.84 | -0.1 | -1.01 | 10.2268 | 10.2268 | 9.5501 | 4023 |
| 1728340500 | 9.94 | -0.03 | -0.28 | 9.97 | 10.13 | 9.9 | 11836 |
| 1728081300 | 9.9675999 | 0.08 | 0.77 | 9.98 | 9.99 | 9.66 | 4641 |
| 1727994900 | 9.8917 | -0.09 | -0.88 | 9.8393 | 9.8999 | 9.8393 | 1545 |
| 1727908500 | 9.98 | 0.14 | 1.42 | 9.99 | 9.99 | 9.4 | 1540 |
| 1727822100 | 9.84 | -0.07 | -0.71 | 10 | 10 | 9.78 | 849 |
| 1727735520 | 9.91 | -0.09 | -0.90 | 9.99 | 10.25 | 9.8 | 7069 |
| 1727476500 | 10 | 0.15 | 1.52 | 9.85 | 10.1782 | 9.5597999 | 7732 |
| 1727390100 | 9.85 | -0.43 | -4.18 | 10.19 | 10.2999 | 9.4216 | 12837 |
| 1727303700 | 10.28 | -0.09 | -0.87 | 10.18 | 10.33 | 9.8699999 | 7622 |
| 1727217300 | 10.37 | 0.08 | 0.78 | 9.9 | 10.4 | 9.89 | 5689 |
| 1727130900 | 10.29 | 0.07 | 0.68 | 10.5 | 10.5 | 9.61 | 2980 |
| 1726871700 | 10.22 | 1.04 | 11.29 | 9.47 | 10.39 | 9.34 | 84135 |
| 1726785300 | 9.1831 | -0.52 | -5.33 | 10.01 | 10.38 | 9.1199999 | 26872 |
| 1726698900 | 9.7 | 0.24 | 2.54 | 10 | 10.085 | 9.65 | 17682 |
| 1726612500 | 9.46 | 1.01 | 11.95 | 8.91 | 9.69 | 8.91 | 13042 |
| 1726526100 | 8.45 | -0.12 | -1.40 | 9.328 | 9.328 | 8.17 | 8926 |
| 1726266900 | 8.57 | -0.17 | -1.95 | 9.5 | 9.5 | 8.5399999 | 2784 |
| 1726180500 | 8.74 | 0.11 | 1.27 | 9.05 | 9.505 | 8.74 | 4888 |
| 1726094100 | 8.63 | -0.72 | -7.70 | 9.2 | 10 | 8.512 | 10718 |
| 1726007700 | 9.35 | -0.65 | -6.50 | 10.16 | 10.28 | 9.35 | 4734 |
| 1725921300 | 10 | -0.85 | -7.83 | 11.08 | 11.08 | 10 | 14093 |
| 1725662100 | 10.85 | 0.08 | 0.74 | 10.82 | 11.08 | 10.51 | 12281 |
| 1725575700 | 10.77 | 0.05 | 0.51 | 10.5372 | 10.9239 | 10.5372 | 4425 |
| 1725489300 | 10.715 | 0.57 | 5.67 | 10.48 | 10.96 | 10.48 | 492 |
| 1725402900 | 10.14 | -0.36 | -3.43 | 10.57 | 10.9 | 10.09 | 2758 |
| 1725057300 | 10.5 | 0.24 | 2.34 | 10.545 | 10.545 | 10.05 | 2572 |
| 1724970900 | 10.26 | 0.25 | 2.55 | 10.25 | 10.5302 | 10.08 | 7862 |
| 1724884500 | 10.005 | -0.3 | -2.86 | 10.33 | 10.33 | 10.005 | 1196 |
| 1724798100 | 10.3 | -0.2 | -1.90 | 10.53 | 10.9 | 9.3 | 2726 |
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
