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 | 0.71 | 7.27459016393 | 9.76 | 10.47 | 8.795 | 290013 | 9.31045962 | CS |
| 4 | 1.23 | 13.3116883117 | 9.24 | 10.47 | 8.7 | 331951 | 9.44036096 | CS |
| 12 | 0.01 | 0.0956022944551 | 10.46 | 12.47 | 8.7 | 394286 | 10.39513254 | CS |
| 26 | -1.61 | -13.3278145695 | 12.08 | 14.57 | 8.54 | 555509 | 10.97590958 | CS |
| 52 | -13.16 | -55.6919170546 | 23.63 | 25.34 | 8.54 | 509328 | 13.14786893 | CS |
| 156 | -37.03 | -77.9578947368 | 47.5 | 51.38 | 8.54 | 306482 | 24.13580545 | CS |
| 260 | -25.52 | -70.9085857183 | 35.99 | 51.38 | 8.54 | 267271 | 28.06974868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 10.47 | 0.75 | 7.72 | 9.91 | 10.48 | 9.795 | 340784 |
| 1732232400 | 9.72 | 0.69 | 7.64 | 9.03 | 9.76 | 8.97 | 325909 |
| 1732146000 | 9.03 | -0.23 | -2.48 | 9.2899999 | 9.2899999 | 8.795 | 301477 |
| 1732059600 | 9.26 | 0.06 | 0.65 | 9.06 | 9.2899999 | 8.98 | 270337 |
| 1731973200 | 9.2 | -0.1 | -1.08 | 9.35 | 9.5098 | 9.11 | 295024 |
| 1731714000 | 9.3 | -0.42 | -4.32 | 9.76 | 9.76 | 9.17 | 257316 |
| 1731627600 | 9.72 | 0.07 | 0.73 | 9.6 | 9.72 | 9.47 | 315808 |
| 1731541200 | 9.65 | -0.07 | -0.72 | 9.81 | 9.94 | 9.59 | 314448 |
| 1731454800 | 9.72 | -0.48 | -4.71 | 10.01 | 10.12 | 9.71 | 267356 |
| 1731368400 | 10.2 | 0.19 | 1.90 | 10.1 | 10.34 | 10.1 | 243469 |
| 1731109200 | 10.01 | -0.26 | -2.53 | 10.23 | 10.34 | 9.95 | 292244 |
| 1731022800 | 10.27 | 0.05 | 0.49 | 10.26 | 10.3 | 9.86 | 338763 |
| 1730936400 | 10.22 | 0.96 | 10.37 | 10.13 | 10.3 | 9.75 | 427717 |
| 1730850000 | 9.26 | 0.1 | 1.09 | 9.16 | 9.28 | 9.085 | 254324 |
| 1730763600 | 9.16 | 0.13 | 1.44 | 9.05 | 9.3 | 8.92 | 309881 |
| 1730500800 | 9.03 | 0.31 | 3.56 | 8.8 | 9.345 | 8.8 | 472131 |
| 1730414400 | 8.72 | -0.51 | -5.53 | 9.23 | 9.265 | 8.7 | 791073 |
| 1730328000 | 9.23 | -0.2 | -2.12 | 9.34 | 9.575 | 9.205 | 328422 |
| 1730241600 | 9.43 | -0.1 | -1.05 | 9.45 | 9.555 | 9.28 | 236345 |
| 1730155200 | 9.53 | 0.34 | 3.70 | 9.31 | 9.63 | 9.255 | 325818 |
| 1729896000 | 9.19 | -0.01 | -0.11 | 9.24 | 9.58 | 9.17 | 271161 |
| 1729809600 | 9.2 | -0.87 | -8.64 | 10.22 | 10.22 | 9.19 | 556449 |
| 1729723200 | 10.07 | -0.27 | -2.61 | 10.17 | 10.3 | 10.02 | 206055 |
| 1729636800 | 10.34 | -0.11 | -1.05 | 10.45 | 10.62 | 10.26 | 301887 |
| 1729550400 | 10.45 | -0.53 | -4.83 | 10.91 | 10.91 | 10.295 | 571468 |
| 1729291200 | 10.98 | -0.17 | -1.52 | 10.94 | 11.17 | 10.87 | 252005 |
| 1729204800 | 11.15 | -0.09 | -0.80 | 11.24 | 11.25 | 10.7818 | 316973 |
| 1729118400 | 11.24 | 0.25 | 2.27 | 11.11 | 11.24 | 10.965 | 368791 |
| 1729032000 | 10.99 | -0.13 | -1.17 | 11.13 | 11.3399 | 10.98 | 341984 |
| 1728945600 | 11.12 | 0.15 | 1.37 | 10.97 | 11.14 | 10.71 | 340828 |
| 1728686400 | 10.97 | 0.57 | 5.48 | 10.49 | 11.105 | 10.41 | 590698 |
| 1728600000 | 10.4 | -0.07 | -0.67 | 10.29 | 10.54 | 10.15 | 375258 |
| 1728513600 | 10.47 | -0.07 | -0.66 | 10.54 | 10.66 | 10.43 | 401626 |
| 1728427200 | 10.54 | 0.05 | 0.48 | 10.39 | 10.555 | 10.15 | 827904 |
| 1728340800 | 10.49 | -0.59 | -5.32 | 11.04 | 11.04 | 10.41 | 406399 |
| 1728081600 | 11.08 | 0.2 | 1.84 | 11.22 | 11.31 | 10.98 | 231048 |
| 1727995200 | 10.88 | -0.52 | -4.56 | 11.2 | 11.34 | 10.81 | 357623 |
| 1727908800 | 11.4 | -0.01 | -0.09 | 11.38 | 11.56 | 11.25 | 245312 |
| 1727822400 | 11.41 | -0.55 | -4.60 | 11.92 | 11.93 | 11.36 | 270566 |
| 1727736000 | 11.96 | -0.01 | -0.08 | 11.61 | 12.05 | 11.41 | 561867 |
| 1727476800 | 11.97 | -0.28 | -2.29 | 12.44 | 12.47 | 11.94 | 330702 |
| 1727390400 | 12.25 | 1.1 | 9.87 | 11.65 | 12.28 | 11.575 | 402096 |
| 1727304000 | 11.15 | -0.3 | -2.62 | 11.43 | 11.43 | 11.15 | 604894 |
| 1727217600 | 11.45 | 0.09 | 0.79 | 11.44 | 11.54 | 11.32 | 369431 |
| 1727131200 | 11.36 | -0.31 | -2.66 | 11.72 | 11.88 | 11.275 | 497415 |
| 1726872000 | 11.67 | 0.25 | 2.19 | 11.59 | 12.01 | 11.52 | 1221803 |
| 1726785600 | 11.42 | 0.46 | 4.20 | 11.4 | 11.455 | 11.1 | 477807 |
| 1726699200 | 10.96 | 0.25 | 2.33 | 10.7 | 11.28 | 10.58 | 436408 |
| 1726612800 | 10.71 | 0.17 | 1.61 | 10.73 | 10.95 | 10.48 | 411122 |
| 1726526400 | 10.54 | -0.03 | -0.28 | 10.65 | 10.65 | 10.4375 | 368081 |
| 1726267200 | 10.57 | 0.55 | 5.49 | 10.25 | 10.6 | 10.19 | 395458 |
| 1726180800 | 10.02 | 0.11 | 1.11 | 9.8 | 10.12 | 9.7517 | 359138 |
| 1726094400 | 9.91 | 0.15 | 1.54 | 9.74 | 9.98 | 9.63 | 341176 |
| 1726008000 | 9.76 | 0.1 | 1.04 | 9.52 | 9.82 | 9.35 | 431318 |
| 1725921600 | 9.66 | -0.08 | -0.82 | 9.74 | 9.74 | 9.3 | 469361 |
| 1725662400 | 9.74 | -0.6 | -5.80 | 10.33 | 10.33 | 9.66 | 364574 |
| 1725576000 | 10.34 | 0.28 | 2.78 | 10.26 | 10.93 | 9.7899999 | 525390 |
| 1725489600 | 10.06 | 0.12 | 1.21 | 9.8 | 10.125 | 9.76 | 423909 |
| 1725403200 | 9.94 | -0.48 | -4.61 | 10.26 | 10.4 | 9.88 | 376676 |
| 1725057600 | 10.42 | -0.01 | -0.10 | 10.46 | 10.55 | 10.24 | 292373 |
| 1724971200 | 10.43 | 0.46 | 4.61 | 9.98 | 10.5837 | 9.9 | 277685 |
| 1724884800 | 9.97 | -0.27 | -2.64 | 10.14 | 10.16 | 9.81 | 286956 |
| 1724798400 | 10.24 | -0.36 | -3.40 | 10.46 | 10.525 | 10.14 | 195930 |
| 1724712000 | 10.6 | -0.03 | -0.28 | 10.82 | 10.82 | 10.5 | 369454 |
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
