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 | 0.44 | 4.70085470085 | 9.36 | 9.96 | 9.26 | 106141 | 9.57801776 | CS |
| 4 | 1 | 11.3636363636 | 8.8 | 9.96 | 8.8 | 131945 | 9.40850286 | CS |
| 12 | 1.19 | 13.8211382114 | 8.61 | 9.96 | 8.07 | 102038 | 8.90868955 | CS |
| 26 | 2.15 | 28.1045751634 | 7.65 | 10.4099 | 7.54 | 89519 | 8.8870157 | CS |
| 52 | 2.08 | 26.9430051813 | 7.72 | 10.4099 | 7.51 | 65418 | 8.61518763 | CS |
| 156 | -4.21 | -30.0499643112 | 14.01 | 15.15 | 7.15 | 73357 | 9.66647125 | CS |
| 260 | -8.44 | -46.2719298246 | 18.24 | 27.64 | 7.15 | 71987 | 13.78671186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 9.8 | -0.04 | -0.41 | 9.83 | 9.9014 | 9.785 | 50795 |
| 1741304400 | 9.84 | 0.03 | 0.31 | 9.9 | 9.96 | 9.83 | 71977 |
| 1741218000 | 9.81 | 0.36 | 3.81 | 9.55 | 9.86 | 9.53 | 162633 |
| 1741131600 | 9.45 | 0.19 | 2.05 | 9.31 | 9.5 | 9.3 | 113018 |
| 1741045200 | 9.26 | -0.15 | -1.59 | 9.3699999 | 9.4145 | 9.26 | 75710 |
| 1740786000 | 9.41 | -0.15 | -1.57 | 9.36 | 9.435 | 9.36 | 107365 |
| 1740699600 | 9.56 | -0.11 | -1.14 | 9.65 | 9.69 | 9.535 | 165358 |
| 1740613200 | 9.67 | 0.23 | 2.44 | 9.6199999 | 9.77 | 9.58 | 202375 |
| 1740526800 | 9.44 | 0.05 | 0.53 | 9.42 | 9.46 | 9.35 | 210229 |
| 1740440400 | 9.39 | -0.32 | -3.30 | 9.66 | 9.66 | 9.36 | 185592 |
| 1740181200 | 9.71 | 0.13 | 1.36 | 9.69 | 9.814 | 9.69 | 108901 |
| 1740094800 | 9.58 | 0.19 | 2.02 | 9.45 | 9.64 | 9.45 | 205254 |
| 1740008400 | 9.39 | 0.05 | 0.54 | 9.3699999 | 9.45 | 9.35 | 116510 |
| 1739922000 | 9.34 | 0.08 | 0.86 | 9.35 | 9.3501999 | 9.27 | 95886 |
| 1739576400 | 9.26 | 0.18 | 1.98 | 9.2 | 9.3 | 9.2 | 94901 |
| 1739490000 | 9.08 | -0.05 | -0.55 | 9.02 | 9.1199999 | 9.0146 | 83024 |
| 1739403600 | 9.13 | 0.17 | 1.90 | 9.0399999 | 9.16 | 8.9687 | 81614 |
| 1739317200 | 8.96 | -0.09 | -0.99 | 9.06 | 9.06 | 8.8468 | 104474 |
| 1739230800 | 9.05 | 0.14 | 1.57 | 9 | 9.13 | 9 | 293650 |
| 1738971600 | 8.91 | 0.14 | 1.60 | 8.8 | 8.98 | 8.8 | 28492 |
| 1738885200 | 8.77 | 0.07 | 0.80 | 8.76 | 8.7899999 | 8.73 | 31928 |
| 1738798800 | 8.7 | -0.1 | -1.14 | 8.76 | 8.81 | 8.6601 | 92868 |
| 1738712400 | 8.8 | 0.14 | 1.62 | 8.75 | 8.8699 | 8.67 | 59303 |
| 1738626000 | 8.66 | -0.09 | -1.03 | 8.53 | 8.825 | 8.53 | 161081 |
| 1738366800 | 8.75 | -0.17 | -1.91 | 8.92 | 8.92 | 8.7349 | 25039 |
| 1738280400 | 8.92 | 0.22 | 2.53 | 8.76 | 8.93 | 8.72 | 72585 |
| 1738194000 | 8.7 | 0 | 0.00 | 8.75 | 8.84 | 8.7 | 60715 |
| 1738107600 | 8.7 | 0.03 | 0.35 | 8.67 | 8.75 | 8.605 | 88134 |
| 1738021200 | 8.67 | 0.06 | 0.70 | 8.6648 | 8.7 | 8.599 | 92939 |
| 1737762000 | 8.61 | 0.17 | 2.01 | 8.52 | 8.64 | 8.52 | 63541 |
| 1737675600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737589200 | 8.44 | -0.03 | -0.35 | 8.47 | 8.51 | 8.4 | 164911 |
| 1737502800 | 8.47 | 0.06 | 0.71 | 8.4847 | 8.53 | 8.41 | 107500 |
| 1737157200 | 8.41 | 0.15 | 1.82 | 8.3 | 8.48 | 8.3 | 58351 |
| 1737070800 | 8.26 | -0.05 | -0.60 | 8.2899999 | 8.31 | 8.25 | 85299 |
| 1736984400 | 8.31 | 0.07 | 0.85 | 8.28 | 8.31 | 8.2601 | 48200 |
| 1736898000 | 8.24 | 0.16 | 1.98 | 8.16 | 8.28 | 8.16 | 88764 |
| 1736811600 | 8.08 | -0.03 | -0.37 | 8.11 | 8.1432 | 8.07 | 227190 |
| 1736552400 | 8.11 | -0.17 | -2.05 | 8.21 | 8.25 | 8.1 | 80754 |
| 1736379600 | 8.28 | -0.09 | -1.08 | 8.2899999 | 8.3259 | 8.23 | 40421 |
| 1736293200 | 8.3699999 | 0 | 0.00 | 8.33 | 8.4 | 8.3 | 151499 |
| 1736206800 | 8.3699999 | -0.06 | -0.71 | 8.4294 | 8.5 | 8.3568 | 169958 |
| 1735947600 | 8.43 | 0.05 | 0.60 | 8.395 | 8.43 | 8.39 | 16908 |
| 1735861200 | 8.38 | -0.11 | -1.30 | 8.455 | 8.48 | 8.36 | 74108 |
| 1735688400 | 8.49 | 0 | 0.00 | 8.45 | 8.55 | 8.4224 | 71014 |
| 1735602000 | 8.49 | -0.16 | -1.85 | 8.6362 | 8.65 | 8.46 | 136946 |
| 1735342800 | 8.65 | -0.12 | -1.37 | 8.6972 | 8.725 | 8.57 | 145630 |
| 1735256400 | 8.77 | 0 | 0.00 | 8.76 | 8.84 | 8.75 | 34277 |
| 1735077840 | 8.77 | 0.1 | 1.15 | 8.72 | 8.77 | 8.71 | 34264 |
| 1734997200 | 8.67 | 0.06 | 0.70 | 8.6 | 8.6831 | 8.55 | 54185 |
| 1734738000 | 8.61 | 0.06 | 0.70 | 8.55 | 8.66 | 8.53 | 51318 |
| 1734651600 | 8.55 | 0.05 | 0.59 | 8.66 | 8.66 | 8.44 | 94177 |
| 1734565200 | 8.5 | -0.08 | -0.93 | 8.5495 | 8.67 | 8.49 | 81107 |
| 1734478800 | 8.58 | 0.04 | 0.47 | 8.5202 | 8.6199999 | 8.51 | 102407 |
| 1734392400 | 8.5399999 | -0.05 | -0.58 | 8.5563 | 8.57 | 8.51 | 104792 |
| 1734133200 | 8.5901 | -0.12 | -1.38 | 8.61 | 8.6237999 | 8.58 | 30989 |
| 1734046800 | 8.71 | 0.03 | 0.35 | 8.645 | 8.75 | 8.645 | 83936 |
| 1733960400 | 8.68 | -0.02 | -0.23 | 8.6805 | 8.74 | 8.58 | 105819 |
| 1733874000 | 8.7 | -0.36 | -3.97 | 8.83 | 8.86 | 8.67 | 216473 |
| 1733787600 | 9.06 | 0.54 | 6.34 | 8.97 | 9.15 | 8.97 | 261430 |
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
