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 | 0.29 | 2.93225480283 | 9.89 | 10.18 | 9.58 | 101229 | 9.88346449 | CS |
| 4 | 0.72 | 7.61099365751 | 9.46 | 10.3942 | 9.27 | 105342 | 9.78342056 | CS |
| 12 | 0.36 | 3.66598778004 | 9.82 | 10.3942 | 9.1 | 91208 | 9.63076434 | CS |
| 26 | 0.44 | 4.51745379877 | 9.74 | 10.3942 | 8.83 | 91667 | 9.57406732 | CS |
| 52 | 1.83 | 21.9161676647 | 8.35 | 10.3942 | 8.34 | 101314 | 9.29913447 | CS |
| 156 | -1.88 | -15.5887230514 | 12.06 | 12.1 | 7.67 | 116119 | 9.23310362 | CS |
| 260 | 2.01 | 24.6022031824 | 8.17 | 12.69 | 4.26 | 133343 | 9.06513527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 10.18 | 0.15 | 1.50 | 10.08 | 10.2 | 10.08 | 136996 |
| 1732232400 | 10.03 | 0.19 | 1.93 | 9.91 | 10.0986 | 9.9008 | 133700 |
| 1732146000 | 9.84 | -0.06 | -0.61 | 9.9 | 9.9 | 9.81 | 69833 |
| 1732059600 | 9.9 | 0.12 | 1.23 | 9.77 | 9.9 | 9.7503 | 137202 |
| 1731973200 | 9.78 | 0.02 | 0.20 | 9.76 | 9.8874 | 9.58 | 79857 |
| 1731714000 | 9.76 | -0.18 | -1.81 | 9.89 | 9.9096 | 9.7 | 85554 |
| 1731627600 | 9.94 | -0.16 | -1.58 | 10.09 | 10.13 | 9.92 | 86835 |
| 1731541200 | 10.1 | -0.1 | -0.98 | 10.21 | 10.265 | 10.1 | 82532 |
| 1731454800 | 10.2 | -0.14 | -1.35 | 10.34 | 10.3942 | 10.17 | 102032 |
| 1731368400 | 10.34 | 0.13 | 1.27 | 10.34 | 10.364 | 10.25 | 94480 |
| 1731109200 | 10.21 | 0.11 | 1.09 | 10.1 | 10.23 | 10.07 | 52223 |
| 1731022800 | 10.1 | 0.06 | 0.60 | 10.07 | 10.15 | 10.0035 | 143830 |
| 1730936400 | 10.04 | 0.48 | 5.02 | 10.04 | 10.09 | 9.8553 | 203798 |
| 1730850000 | 9.56 | 0.2 | 2.14 | 9.34 | 9.56 | 9.34 | 110423 |
| 1730763600 | 9.36 | 0.04 | 0.43 | 9.33 | 9.42 | 9.27 | 280643 |
| 1730500800 | 9.32 | 0 | 0.00 | 9.35 | 9.4 | 9.31 | 97624 |
| 1730414400 | 9.32 | -0.18 | -1.89 | 9.47 | 9.47 | 9.32 | 56646 |
| 1730328000 | 9.5 | 0.07 | 0.74 | 9.39 | 9.5299 | 9.39 | 65670 |
| 1730241600 | 9.43 | -0.09 | -0.95 | 9.52 | 9.525 | 9.42 | 89481 |
| 1730155200 | 9.52 | 0.11 | 1.17 | 9.46 | 9.58 | 9.46 | 89924 |
| 1729896000 | 9.41 | -0.02 | -0.21 | 9.46 | 9.55 | 9.41 | 44549 |
| 1729809600 | 9.43 | -0.05 | -0.53 | 9.53 | 9.5399999 | 9.41 | 71332 |
| 1729723200 | 9.48 | -0.18 | -1.86 | 9.61 | 9.61 | 9.44 | 69743 |
| 1729636800 | 9.66 | -0.07 | -0.72 | 9.72 | 9.72 | 9.65 | 50890 |
| 1729550400 | 9.73 | -0.05 | -0.51 | 9.8 | 9.83 | 9.71 | 91170 |
| 1729291200 | 9.78 | 0.05 | 0.51 | 9.78 | 9.82 | 9.765 | 42904 |
| 1729204800 | 9.73 | -0.05 | -0.51 | 9.81 | 9.8504 | 9.72 | 67723 |
| 1729118400 | 9.78 | 0.13 | 1.35 | 9.68 | 9.7948 | 9.68 | 94339 |
| 1729032000 | 9.65 | -0.06 | -0.62 | 9.67 | 9.72 | 9.57 | 113644 |
| 1728945600 | 9.71 | 0.08 | 0.83 | 9.67 | 9.72 | 9.66 | 67852 |
| 1728686400 | 9.63 | 0.19 | 2.01 | 9.43 | 9.64 | 9.43 | 114993 |
| 1728600000 | 9.44 | -0.09 | -0.94 | 9.46 | 9.48 | 9.4 | 65185 |
| 1728513600 | 9.53 | -0.04 | -0.42 | 9.56 | 9.575 | 9.49 | 49878 |
| 1728427200 | 9.57 | 0.07 | 0.74 | 9.55 | 9.58 | 9.52 | 41764 |
| 1728340800 | 9.5 | -0.05 | -0.52 | 9.51 | 9.57 | 9.4401 | 95071 |
| 1728081600 | 9.55 | 0.07 | 0.74 | 9.51 | 9.598 | 9.51 | 64881 |
| 1727995200 | 9.48 | -0.06 | -0.63 | 9.5 | 9.55 | 9.4449 | 52455 |
| 1727908800 | 9.5399999 | 0.01 | 0.10 | 9.51 | 9.5699 | 9.4949999 | 67334 |
| 1727822400 | 9.53 | -0.08 | -0.83 | 9.61 | 9.61 | 9.44 | 86367 |
| 1727736000 | 9.61 | -0.01 | -0.10 | 9.57 | 9.66 | 9.57 | 70456 |
| 1727476800 | 9.6199999 | 0.05 | 0.52 | 9.68 | 9.6959 | 9.58 | 67437 |
| 1727390400 | 9.57 | 0.03 | 0.31 | 9.63 | 9.6893999 | 9.56 | 114765 |
| 1727304000 | 9.5399999 | -0.07 | -0.73 | 9.61 | 9.65 | 9.51 | 112736 |
| 1727217600 | 9.61 | 0.04 | 0.42 | 9.6 | 9.6181 | 9.55 | 135948 |
| 1727131200 | 9.57 | 0.01 | 0.10 | 9.6 | 9.6399 | 9.51 | 156563 |
| 1726872000 | 9.56 | -0.11 | -1.14 | 9.64 | 9.64 | 9.55 | 85282 |
| 1726785600 | 9.67 | 0.21 | 2.22 | 9.67 | 9.7 | 9.58 | 115679 |
| 1726699200 | 9.46 | -0.01 | -0.11 | 9.47 | 9.639 | 9.39 | 116838 |
| 1726612800 | 9.47 | 0.08 | 0.85 | 9.47 | 9.5699 | 9.4 | 78672 |
| 1726526400 | 9.39 | 0.01 | 0.11 | 9.39 | 9.4102 | 9.335 | 58431 |
| 1726267200 | 9.38 | 0.01 | 0.11 | 9.2899999 | 9.435 | 9.27 | 75492 |
| 1726180800 | 9.3699999 | 0.08 | 0.86 | 9.32 | 9.46 | 9.27 | 80760 |
| 1726094400 | 9.2899999 | 0.09 | 0.98 | 9.2 | 9.2899999 | 9.1 | 61419 |
| 1726008000 | 9.2 | 0.01 | 0.11 | 9.19 | 9.22 | 9.105 | 50688 |
| 1725921600 | 9.19 | -0.03 | -0.33 | 9.24 | 9.2899999 | 9.19 | 111929 |
| 1725662400 | 9.22 | -0.13 | -1.41 | 9.35 | 9.41 | 9.1601 | 69535 |
| 1725576000 | 9.352 | -0.11 | -1.14 | 9.47 | 9.57 | 9.33 | 80760 |
| 1725489600 | 9.46 | 0 | 0.00 | 9.44 | 9.52 | 9.38 | 100995 |
| 1725403200 | 9.46 | -0.33 | -3.37 | 9.7 | 9.7449999 | 9.46 | 111327 |
| 1725057600 | 9.7899999 | -0.01 | -0.10 | 9.82 | 9.845 | 9.7101 | 111228 |
| 1724971200 | 9.8 | 0.13 | 1.34 | 9.7 | 9.83 | 9.69 | 184663 |
| 1724884800 | 9.67 | -0.13 | -1.33 | 9.76 | 9.78 | 9.6199999 | 92896 |
| 1724798400 | 9.8 | -0.04 | -0.41 | 9.8 | 9.8568 | 9.75 | 59330 |
| 1724712000 | 9.84 | 0.04 | 0.41 | 9.89 | 9.9099 | 9.82 | 62342 |
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
