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 | -0.03 | -0.307692307692 | 9.75 | 9.9 | 9.25 | 79569 | 9.4591876 | CS |
| 4 | -0.16 | -1.61943319838 | 9.88 | 11.64 | 9.25 | 117684 | 10.39894947 | CS |
| 12 | 0.46 | 4.96760259179 | 9.26 | 11.64 | 6.98 | 134476 | 9.42569794 | CS |
| 26 | -6.77 | -41.0551849606 | 16.49 | 17.205 | 6.1604 | 156227 | 10.09047908 | CS |
| 52 | -5.28 | -35.2 | 15 | 17.69 | 6.1604 | 135634 | 11.72533978 | CS |
| 156 | -15.23 | -61.0420841683 | 24.95 | 25.06 | 6.1604 | 70589 | 14.49455379 | CS |
| 260 | -15.95 | -62.1347876899 | 25.67 | 26.1 | 6.1604 | 55968 | 16.92811593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 9.72 | 0.22 | 2.32 | 9.52 | 9.9 | 9.3699999 | 63552 |
| 1732232100 | 9.5 | 0.1 | 1.06 | 9.4 | 9.75 | 9.349 | 60533 |
| 1732145700 | 9.4 | 0.13 | 1.40 | 9.27 | 9.41 | 9.25 | 56685 |
| 1732059300 | 9.27 | -0.23 | -2.42 | 9.51 | 9.55 | 9.252 | 88919 |
| 1731972900 | 9.5 | -0.18 | -1.86 | 9.43 | 9.69 | 9.43 | 132886 |
| 1731713700 | 9.68 | -0.14 | -1.43 | 9.75 | 9.9 | 9.3725 | 56062 |
| 1731627300 | 9.82 | -0.33 | -3.25 | 10.245 | 10.4 | 9.75 | 102961 |
| 1731540900 | 10.15 | -0.22 | -2.12 | 10.31 | 10.43 | 10.05 | 121784 |
| 1731454500 | 10.37 | 0.15 | 1.47 | 10.15 | 10.49 | 10.12 | 134168 |
| 1731368100 | 10.22 | -0.1 | -0.97 | 10.34 | 10.36 | 10.0608 | 156265 |
| 1731108900 | 10.32 | 0.12 | 1.18 | 10.2 | 10.44 | 10.0401 | 52694 |
| 1731022500 | 10.2 | 0.07 | 0.74 | 10.1688 | 10.3 | 10.13 | 41986 |
| 1730936100 | 10.125 | 0.09 | 0.85 | 10.1 | 10.4 | 9.81 | 58376 |
| 1730849700 | 10.04 | 0.22 | 2.24 | 9.68 | 10.215 | 9.66 | 94063 |
| 1730763300 | 9.82 | -1.48 | -13.10 | 9.65 | 9.91 | 9.31 | 216541 |
| 1730500500 | 11.3 | -0.15 | -1.31 | 11.35 | 11.45 | 10.99 | 129019 |
| 1730414100 | 11.45 | 0.3 | 2.69 | 11.61 | 11.61 | 10.82 | 162794 |
| 1730327700 | 11.15 | -0.06 | -0.54 | 11.2 | 11.58 | 10.93 | 149774 |
| 1730241300 | 11.21 | 1.36 | 13.81 | 10.08 | 11.64 | 10.08 | 413869 |
| 1730154900 | 9.85 | 0.02 | 0.20 | 9.88 | 9.92 | 9.75 | 67902 |
| 1729895700 | 9.83 | 0.04 | 0.41 | 9.88 | 10.09 | 9.75 | 38473 |
| 1729809300 | 9.7899999 | 0.16 | 1.66 | 9.6 | 9.85 | 9.5 | 40976 |
| 1729722900 | 9.63 | -0.05 | -0.52 | 9.7 | 9.7899 | 9.55 | 68127 |
| 1729636500 | 9.68 | -0.12 | -1.22 | 9.7998999 | 9.8699 | 9.63 | 55651 |
| 1729550100 | 9.8 | -0.03 | -0.31 | 9.51 | 9.9387 | 9.48 | 116098 |
| 1729290900 | 9.83 | 0.34 | 3.58 | 9.26 | 9.9 | 9.26 | 58150 |
| 1729204500 | 9.49 | 0.34 | 3.72 | 9.23 | 9.58 | 9.0462 | 79904 |
| 1729118100 | 9.15 | 0.15 | 1.67 | 9.08 | 9.6233 | 8.965 | 85166 |
| 1729031700 | 9 | -0.21 | -2.28 | 8.94 | 9.2 | 8.69 | 113953 |
| 1728945300 | 9.21 | 1.81 | 24.46 | 8.5 | 9.28 | 8.5 | 159214 |
| 1728686100 | 7.4 | 0.05 | 0.68 | 7.27 | 7.55 | 7.21 | 94660 |
| 1728599700 | 7.35 | 0.27 | 3.81 | 7 | 7.81 | 7 | 141197 |
| 1728513300 | 7.08 | -0.07 | -0.98 | 7.25 | 7.36 | 7 | 120632 |
| 1728426900 | 7.15 | -0.08 | -1.11 | 7.01 | 7.66 | 7.01 | 77379 |
| 1728340500 | 7.23 | -0.92 | -11.29 | 7.92 | 7.92 | 6.98 | 164991 |
| 1728081300 | 8.15 | -0.67 | -7.60 | 8.95 | 8.95 | 8.0399999 | 152830 |
| 1727994900 | 8.82 | -0.07 | -0.73 | 8.89 | 9.05 | 8.8 | 74592 |
| 1727908500 | 8.885 | 0.14 | 1.54 | 8.85 | 9.05 | 8.6 | 91594 |
| 1727822100 | 8.75 | 0.24 | 2.82 | 8.51 | 8.8699999 | 8.51 | 84739 |
| 1727735520 | 8.51 | 0.06 | 0.71 | 8.4 | 8.77 | 8.4 | 101170 |
| 1727476500 | 8.45 | -0.11 | -1.29 | 8.6 | 8.85 | 8.41 | 186415 |
| 1727390100 | 8.56 | 0.15 | 1.78 | 8.61 | 8.6984 | 8.42 | 217872 |
| 1727303700 | 8.41 | -1.14 | -11.94 | 9.39 | 9.78 | 8.41 | 212177 |
| 1727217300 | 9.55 | -0.29 | -2.95 | 9.8 | 10.04 | 9.19 | 149849 |
| 1727130900 | 9.84 | -0.05 | -0.51 | 9.9 | 10.2 | 9.71 | 82077 |
| 1726871700 | 9.89 | -0.06 | -0.60 | 9.9 | 10.44 | 9.84 | 195394 |
| 1726785300 | 9.95 | -0.2 | -1.97 | 10.2 | 10.37 | 9.8699999 | 142139 |
| 1726698900 | 10.15 | 0.21 | 2.11 | 10.09 | 10.4 | 9.83 | 192199 |
| 1726612500 | 9.9401 | -0.57 | -5.46 | 10.48 | 10.48 | 9.9 | 58700 |
| 1726526100 | 10.514 | 0.42 | 4.20 | 10.09 | 10.62 | 10.09 | 58151 |
| 1726266900 | 10.09 | 0.27 | 2.75 | 9.82 | 10.1994 | 9.82 | 63944 |
| 1726180500 | 9.82 | -0.22 | -2.19 | 10.1 | 10.33 | 9.6199999 | 113791 |
| 1726094100 | 10.04 | -0.3 | -2.85 | 10.15 | 10.75 | 10.01 | 80367 |
| 1726007700 | 10.335 | 0.31 | 3.04 | 10.2 | 10.5725 | 9.77 | 97499 |
| 1725921300 | 10.03 | 1.08 | 12.07 | 9.61 | 10.74 | 9.5 | 250985 |
| 1725662100 | 8.95 | -0.54 | -5.69 | 9.66 | 9.66 | 8.8 | 93724 |
| 1725575700 | 9.49 | 0.01 | 0.11 | 9.4 | 9.58 | 9.0001 | 170595 |
| 1725489300 | 9.48 | 0.48 | 5.33 | 9.1 | 9.5899 | 8.512 | 201143 |
| 1725402900 | 9 | 0.42 | 4.90 | 8.41 | 9.18 | 7.97 | 441080 |
| 1725057300 | 8.58 | -0.93 | -9.78 | 9.26 | 9.5 | 8.41 | 668067 |
| 1724970900 | 9.51 | -0.49 | -4.90 | 9.9 | 9.9 | 9.25 | 129111 |
| 1724884500 | 10 | 0.12 | 1.21 | 9.89 | 10.55 | 9.28 | 422269 |
| 1724798100 | 9.88 | 0.06 | 0.61 | 9.64 | 10.1585 | 9.35 | 273917 |
| 1724711700 | 9.82 | -0.03 | -0.30 | 9.7 | 9.97 | 9.0001 | 190471 |
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
