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 | -0.0799 | -0.955741626794 | 8.36 | 9.105 | 8.01 | 2501266 | 8.51389971 | CS |
| 4 | -1.4599 | -14.9887063655 | 9.74 | 10.69 | 7.955 | 2637140 | 9.00490366 | CS |
| 12 | -2.0499 | -19.844143272 | 10.33 | 11.41 | 7.955 | 2856386 | 9.90675988 | CS |
| 26 | -6.6999 | -44.7256341789 | 14.98 | 16.885 | 7.955 | 2604998 | 11.59405103 | CS |
| 52 | -3.3099 | -28.5582398619 | 11.59 | 16.885 | 7.955 | 2674122 | 13.01628783 | CS |
| 156 | -12.8499 | -60.8135352579 | 21.13 | 25.96 | 7.955 | 2394577 | 15.45973467 | CS |
| 260 | -12.8499 | -60.8135352579 | 21.13 | 25.96 | 7.955 | 2394577 | 15.45973467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 8.3 | -0.01 | -0.12 | 8.355 | 8.56 | 8.265 | 1502972 |
| 1732664400 | 8.31 | -0.54 | -6.10 | 8.75 | 8.7899999 | 8.2449999 | 2455605 |
| 1732578000 | 8.85 | 0.26 | 3.03 | 8.74 | 9.105 | 8.74 | 3151600 |
| 1732318800 | 8.59 | -0.01 | -0.12 | 8.7899999 | 8.92 | 8.58 | 1582461 |
| 1732232400 | 8.6 | 0.45 | 5.52 | 8.175 | 8.64 | 8.01 | 2616988 |
| 1732146000 | 8.15 | -0.35 | -4.12 | 8.385 | 8.485 | 8.08 | 2460927 |
| 1732059600 | 8.5 | 0.34 | 4.17 | 8.1201 | 8.64 | 7.955 | 3120218 |
| 1731973200 | 8.16 | -0.38 | -4.45 | 8.51 | 8.6 | 8.16 | 2628375 |
| 1731714000 | 8.5399999 | 0.14 | 1.67 | 8.36 | 8.6 | 8.23 | 2498357 |
| 1731627600 | 8.4 | -0.17 | -1.98 | 8.67 | 8.96 | 8.2948 | 2844976 |
| 1731541200 | 8.57 | -0.87 | -9.22 | 9.755 | 9.84 | 8.5399999 | 6740122 |
| 1731454800 | 9.44 | -0.22 | -2.28 | 9.67 | 9.67 | 9.305 | 3136820 |
| 1731368400 | 9.66 | 0.03 | 0.31 | 9.77 | 9.89 | 9.525 | 2394870 |
| 1731109200 | 9.63 | -0.12 | -1.23 | 9.6498 | 9.71 | 9.405 | 2261601 |
| 1731022800 | 9.75 | 0.06 | 0.62 | 9.74 | 10.08 | 9.56 | 2497545 |
| 1730936400 | 9.69 | -0.37 | -3.68 | 10.59 | 10.59 | 9.6649999 | 2169235 |
| 1730850000 | 10.06 | 0.14 | 1.41 | 9.855 | 10.21 | 9.7899999 | 1652174 |
| 1730763600 | 9.92 | 0.13 | 1.33 | 9.7899999 | 10.11 | 9.74 | 2157429 |
| 1730500800 | 9.7899999 | 0.08 | 0.82 | 9.8 | 10.04 | 9.74 | 2088514 |
| 1730414400 | 9.71 | -0.08 | -0.82 | 9.7899999 | 9.92 | 9.66 | 1847179 |
| 1730328000 | 9.7899999 | -0.04 | -0.41 | 9.83 | 9.98 | 9.595 | 1879910 |
| 1730241600 | 9.83 | -0.15 | -1.50 | 9.83 | 10 | 9.7899999 | 1877914 |
| 1730155200 | 9.98 | 0.17 | 1.73 | 10.02 | 10.0855 | 9.88 | 2375926 |
| 1729896000 | 9.81 | 0.04 | 0.41 | 9.92 | 10.15 | 9.73 | 1466683 |
| 1729809600 | 9.77 | -0.36 | -3.55 | 10.18 | 10.185 | 9.66 | 2695674 |
| 1729723200 | 10.13 | -0.26 | -2.50 | 10.34 | 10.44 | 10.12 | 1620394 |
| 1729636800 | 10.39 | -0.01 | -0.10 | 10.325 | 10.4 | 10.24 | 1327805 |
| 1729550400 | 10.4 | -0.26 | -2.44 | 10.56 | 10.61 | 10.25 | 2886554 |
| 1729291200 | 10.66 | -0.34 | -3.09 | 11.03 | 11.085 | 10.66 | 1567854 |
| 1729204800 | 11 | 0.17 | 1.57 | 10.69 | 11.085 | 10.48 | 2081835 |
| 1729118400 | 10.83 | 0.4 | 3.84 | 10.57 | 10.85 | 10.45 | 1424521 |
| 1729032000 | 10.43 | -0.21 | -1.97 | 10.6 | 10.795 | 10.41 | 1572913 |
| 1728945600 | 10.64 | 0.23 | 2.21 | 10.41 | 10.65 | 10.25 | 1885958 |
| 1728686400 | 10.41 | 0.5 | 5.05 | 9.88 | 10.495 | 9.88 | 2119972 |
| 1728600000 | 9.91 | -0.09 | -0.90 | 9.805 | 10.075 | 9.71 | 1786304 |
| 1728513600 | 10 | 0.1 | 1.01 | 9.9 | 10.175 | 9.8646999 | 1886417 |
| 1728427200 | 9.9 | 0 | 0.00 | 9.84 | 10.0187 | 9.675 | 1504924 |
| 1728340800 | 9.9 | -0.4 | -3.88 | 10.25 | 10.28 | 9.8301 | 2247391 |
| 1728081600 | 10.3 | 0.05 | 0.49 | 10.52 | 10.61 | 10.235 | 1581664 |
| 1727995200 | 10.25 | -0.07 | -0.68 | 10.27 | 10.41 | 10.12 | 3977413 |
| 1727908800 | 10.32 | -0.36 | -3.37 | 10.52 | 10.78 | 10.315 | 3184951 |
| 1727822400 | 10.68 | -0.3 | -2.73 | 10.89 | 11.28 | 10.59 | 3583637 |
| 1727735520 | 10.98 | 0.08 | 0.73 | 10.83 | 11.17 | 10.655 | 6279647 |
| 1727476800 | 10.9 | 0.37 | 3.51 | 10.7 | 11.145 | 10.58 | 3637031 |
| 1727390400 | 10.53 | 0.39 | 3.85 | 10.3 | 10.6 | 10.25 | 3092597 |
| 1727304000 | 10.14 | -0.11 | -1.07 | 10.35 | 10.35 | 10.08 | 2008170 |
| 1727217600 | 10.25 | -0.35 | -3.30 | 10.72 | 10.72 | 10.25 | 4324211 |
| 1727131200 | 10.6 | -0.1 | -0.93 | 10.75 | 10.83 | 10.55 | 2315710 |
| 1726872000 | 10.7 | -0.18 | -1.65 | 10.79 | 10.83 | 10.55 | 3694888 |
| 1726785600 | 10.88 | 0.28 | 2.64 | 10.85 | 10.9 | 10.63 | 1973830 |
| 1726699200 | 10.6 | 0.33 | 3.21 | 10.24 | 10.895 | 10.101 | 2986203 |
| 1726612800 | 10.27 | -0.13 | -1.25 | 10.27 | 10.47 | 10.215 | 2785310 |
| 1726526400 | 10.4 | 0.2 | 1.96 | 10.28 | 10.455 | 10.115 | 2631470 |
| 1726267200 | 10.2 | 0.7 | 7.37 | 9.6 | 10.25 | 9.6 | 3527051 |
| 1726180800 | 9.5 | 0.26 | 2.81 | 9.23 | 9.558 | 9.05 | 3123733 |
| 1726094400 | 9.24 | -0.11 | -1.18 | 9.31 | 9.35 | 9.055 | 4133339 |
| 1726008000 | 9.35 | -0.93 | -9.05 | 10.1 | 10.135 | 9.2401 | 5833171 |
| 1725921600 | 10.28 | 0.08 | 0.78 | 10.27 | 10.595 | 10.24 | 3414415 |
| 1725662400 | 10.2 | -0.4 | -3.77 | 10.7 | 10.7186 | 10.18 | 3874873 |
| 1725576000 | 10.6 | -0.16 | -1.49 | 11.245 | 11.25 | 10.345 | 8353503 |
| 1725489600 | 10.76 | 0.44 | 4.26 | 10.33 | 10.8 | 10.27 | 4319368 |
| 1725403200 | 10.32 | 0.26 | 2.58 | 10.23 | 10.32 | 10.12 | 3110366 |
| 1725057600 | 10.06 | 0.02 | 0.20 | 10.11 | 10.275 | 9.9 | 4367864 |
| 1724971200 | 10.04 | -0.53 | -5.01 | 10.09 | 10.48 | 10.03 | 4906349 |
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
