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 | 1.138 | 13.5476190476 | 8.4 | 9.538 | 8.372 | 2089 | 9.16713431 | DE |
| 4 | 0.1200001 | 1.27415694706 | 9.4179999 | 10.494999 | 8.0399999 | 2819 | 9.29267963 | DE |
| 12 | 1.94 | 25.5330350092 | 7.598 | 11.19 | 7.356 | 2452 | 9.62425109 | DE |
| 26 | 4.338 | 83.4230769231 | 5.2 | 11.19 | 4.5149999 | 2417 | 8.16154548 | DE |
| 52 | 6.76 | 243.340532757 | 2.778 | 11.19 | 2.74 | 4170 | 7.59842433 | DE |
| 156 | 5.98 | 168.071950534 | 3.558 | 11.19 | 1.92 | 4435 | 6.3153744 | DE |
| 260 | 5.98 | 168.071950534 | 3.558 | 11.19 | 1.92 | 4435 | 6.3153744 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.32 | -0.18 | -1.89 | 9.32 | 9.32 | 9.32 | 2384 |
| 1732829220 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732742820 | 9.5 | 0.16 | 1.67 | 9.36 | 9.5 | 9.286 | 2675 |
| 1732656420 | 9.344 | 0.74 | 8.58 | 9 | 9.344 | 9 | 805 |
| 1732570020 | 8.606 | 0.18 | 2.16 | 8.4 | 8.608 | 8.372 | 2490 |
| 1732310820 | 8.424 | 0.14 | 1.64 | 8.0399999 | 8.504 | 8.0399999 | 915 |
| 1732224420 | 8.288 | -0.21 | -2.49 | 8.236 | 8.288 | 8.146 | 445 |
| 1732138020 | 8.5 | 0.23 | 2.73 | 8.5 | 8.5 | 8.5 | 250 |
| 1732051620 | 8.2739999 | -0.02 | -0.27 | 8.1199999 | 8.32 | 8.06 | 1500 |
| 1731965220 | 8.2959999 | -0.7 | -7.78 | 8.56 | 8.6039999 | 8.222 | 5096 |
| 1731705960 | 8.996 | -0.47 | -4.97 | 9.186 | 9.186 | 8.992 | 1450 |
| 1731619560 | 9.4659999 | -0.78 | -7.65 | 9.4659999 | 9.4659999 | 9.4659999 | 120 |
| 1731533160 | 10.25 | 0.27 | 2.71 | 9.8699999 | 10.25 | 9.8699999 | 430 |
| 1731446820 | 9.98 | -0.21 | -2.01 | 9.98 | 9.98 | 9.98 | 6 |
| 1731360420 | 10.185 | -0.01 | -0.10 | 10.425 | 10.494999 | 10.185 | 1228 |
| 1731101220 | 10.195 | 0.21 | 2.05 | 9.98 | 10.195 | 9.98 | 330 |
| 1731014760 | 9.99 | -0.07 | -0.65 | 9.99 | 9.99 | 9.99 | 488 |
| 1730928360 | 10.055 | 0.46 | 4.74 | 10.145 | 10.494999 | 10 | 1190 |
| 1730841960 | 9.6 | 0.11 | 1.14 | 9.554 | 9.6 | 9.448 | 1113 |
| 1730755560 | 9.492 | -0.16 | -1.64 | 9.4179999 | 9.64 | 9.05 | 30637 |
| 1730496360 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1730409960 | 9.65 | -0.59 | -5.72 | 9.898 | 9.898 | 9.65 | 574 |
| 1730323560 | 10.235 | -0.23 | -2.15 | 10.555 | 10.555 | 10.235 | 300 |
| 1730237160 | 10.46 | 0.05 | 0.43 | 10.3 | 10.675 | 10.035 | 5533 |
| 1730150760 | 10.414999 | 0.19 | 1.91 | 10.32 | 11.19 | 10.32 | 15027 |
| 1729888020 | 10.22 | 0.37 | 3.74 | 10.215 | 10.22 | 10.185 | 830 |
| 1729801560 | 9.852 | -0.14 | -1.38 | 9.942 | 10.17 | 9.852 | 1350 |
| 1729715160 | 9.99 | -0.42 | -4.03 | 10.574999 | 10.574999 | 9.94 | 9082 |
| 1729628760 | 10.41 | -0.09 | -0.86 | 10.635 | 10.635 | 10.27 | 3465 |
| 1729542360 | 10.5 | 0.11 | 1.01 | 10.8 | 11 | 10.35 | 14375 |
| 1729283160 | 10.395 | 0.24 | 2.36 | 10.35 | 10.5 | 10.185 | 3700 |
| 1729196760 | 10.154999 | -0.09 | -0.83 | 10.425 | 10.699999 | 10.154999 | 2416 |
| 1729110360 | 10.24 | 0.78 | 8.25 | 9.502 | 10.24 | 9.456 | 2590 |
| 1729023960 | 9.46 | -0.14 | -1.46 | 9.7319999 | 9.7319999 | 9.46 | 184 |
| 1728937620 | 9.6 | 0.61 | 6.74 | 8.842 | 9.6 | 8.842 | 5277 |
| 1728678360 | 8.994 | 0.68 | 8.13 | 8.484 | 8.994 | 8.484 | 890 |
| 1728591960 | 8.318 | -0.3 | -3.50 | 8.394 | 8.394 | 8.316 | 1800 |
| 1728505560 | 8.6199999 | -0.03 | -0.37 | 8.516 | 8.6199999 | 8.516 | 592 |
| 1728419160 | 8.6519999 | -0.17 | -1.95 | 8.6519999 | 8.6519999 | 8.6519999 | 10 |
| 1728332760 | 8.824 | -0.08 | -0.85 | 8.8379999 | 8.8379999 | 8.824 | 380 |
| 1728073560 | 8.9 | 0.71 | 8.67 | 8.256 | 8.9 | 8.256 | 650 |
| 1727987220 | 8.19 | 0.19 | 2.37 | 8.19 | 8.19 | 8.19 | 4000 |
| 1727900820 | 8 | 0.04 | 0.50 | 8.268 | 8.268 | 8 | 2125 |
| 1727814420 | 7.96 | 0.09 | 1.20 | 7.96 | 7.96 | 7.96 | 65 |
| 1727728020 | 7.866 | -0.01 | -0.10 | 7.866 | 7.866 | 7.866 | 127 |
| 1727468760 | 7.874 | 0.12 | 1.60 | 7.874 | 7.874 | 7.874 | 80 |
| 1727382360 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1727295960 | 7.75 | 0.22 | 2.98 | 7.66 | 7.75 | 7.596 | 509 |
| 1727209560 | 7.526 | -0.17 | -2.26 | 7.536 | 7.536 | 7.526 | 56 |
| 1727123160 | 7.7 | -0.29 | -3.63 | 8.1679999 | 8.1679999 | 7.7 | 178 |
| 1726864020 | 7.99 | -0.21 | -2.56 | 7.99 | 7.99 | 7.99 | 600 |
| 1726777560 | 8.1999999 | 0.41 | 5.29 | 8.1999999 | 8.1999999 | 8.1999999 | 1000 |
| 1726691220 | 7.788 | -0.34 | -4.18 | 7.776 | 7.788 | 7.776 | 470 |
| 1726604760 | 8.128 | 0.12 | 1.55 | 8.128 | 8.128 | 8.128 | 300 |
| 1726518420 | 8.004 | 0.15 | 1.96 | 7.97 | 8.004 | 7.82 | 1330 |
| 1726259160 | 7.85 | 0.49 | 6.72 | 7.992 | 7.992 | 7.846 | 750 |
| 1726172760 | 7.356 | 0 | 0.00 | 7.356 | 7.356 | 7.356 | 0 |
| 1726086360 | 7.356 | 0 | 0.00 | 7.356 | 7.356 | 7.356 | 0 |
| 1725999960 | 7.356 | -0.24 | -3.19 | 7.356 | 7.356 | 7.356 | 120 |
| 1725913620 | 7.598 | -0 | -0.03 | 7.598 | 7.598 | 7.598 | 550 |
| 1725654360 | 7.6 | 0.08 | 1.06 | 7.422 | 7.6 | 7.422 | 1038 |
| 1725567960 | 7.52 | 0.07 | 0.99 | 7.52 | 7.52 | 7.52 | 400 |
| 1725481560 | 7.446 | -0.03 | -0.37 | 7.434 | 7.446 | 7.434 | 395 |
| 1725395160 | 7.474 | -0.26 | -3.31 | 7.768 | 7.92 | 7.466 | 8212 |
| 1725308760 | 7.73 | 0.09 | 1.18 | 7.75 | 7.75 | 7.35 | 7770 |
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
