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 | 0.5 | 5.81395348837 | 8.6 | 9.15 | 8.6 | 899 | 8.98401446 | DE |
| 4 | 0.8 | 9.63855421687 | 8.3 | 9.15 | 7.75 | 2031 | 8.186731 | DE |
| 12 | 2.5 | 37.8787878788 | 6.6 | 11.3 | 6.4 | 3024 | 8.74145553 | DE |
| 26 | 0.95 | 11.6564417178 | 8.15 | 11.3 | 6.4 | 2358 | 8.19010107 | DE |
| 52 | 0.05 | 0.552486187845 | 9.05 | 11.3 | 6.4 | 2305 | 8.30117655 | DE |
| 156 | -2.9 | -24.1666666667 | 12 | 12.5 | 6.4 | 2113 | 8.67535802 | DE |
| 260 | -2.9 | -24.1666666667 | 12 | 12.5 | 6.4 | 2113 | 8.67535802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.1 | 0.2 | 2.25 | 9.05 | 9.1 | 9 | 1070 |
| 1732829220 | 8.9 | -0.1 | -1.11 | 9 | 9 | 8.9 | 1149 |
| 1732742820 | 9 | 0.4 | 4.65 | 8.75 | 9 | 8.6999999 | 1254 |
| 1732656420 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1732570020 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 124 |
| 1732310820 | 8.55 | 0.1 | 1.18 | 8.5 | 8.55 | 8.1999999 | 1744 |
| 1732224420 | 8.4499999 | -0.3 | -3.43 | 8.65 | 8.65 | 8.4499999 | 575 |
| 1732138020 | 8.75 | 0.2 | 2.34 | 8.75 | 8.75 | 8.75 | 336 |
| 1732051620 | 8.55 | 0.4 | 4.91 | 8.05 | 8.65 | 8.05 | 4290 |
| 1731965220 | 8.15 | 0.3 | 3.82 | 7.85 | 8.1999999 | 7.85 | 444 |
| 1731705960 | 7.85 | 0.1 | 1.29 | 7.9 | 7.9 | 7.8 | 505 |
| 1731619560 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 82 |
| 1731533160 | 7.75 | 0 | 0.00 | 7.9 | 7.95 | 7.75 | 5685 |
| 1731446820 | 7.75 | -0.3 | -3.73 | 8.15 | 8.15 | 7.75 | 5688 |
| 1731360420 | 8.05 | 0.05 | 0.63 | 8.4 | 8.4 | 8.05 | 6458 |
| 1731101220 | 8 | -0.6 | -6.98 | 8.3 | 8.5 | 8 | 3357 |
| 1731014760 | 8.6 | 0.15 | 1.78 | 8.6 | 8.6 | 8.6 | 175 |
| 1730928360 | 8.4499999 | -0.05 | -0.59 | 8.55 | 8.55 | 8.05 | 3658 |
| 1730841960 | 8.5 | 0.3 | 3.66 | 8.35 | 8.5 | 8.3 | 789 |
| 1730755560 | 8.1999999 | -0.2 | -2.38 | 8.3 | 8.35 | 8.1999999 | 1207 |
| 1730496360 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.3 | 642 |
| 1730409960 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1730323560 | 8.4 | -0.25 | -2.89 | 8.4499999 | 8.4499999 | 8.4 | 82 |
| 1730237160 | 8.65 | -0.15 | -1.70 | 9.05 | 9.05 | 8.65 | 2495 |
| 1730150760 | 8.8 | 0.2 | 2.33 | 8.65 | 8.8 | 8.65 | 453 |
| 1729888020 | 8.6 | 0.1 | 1.18 | 8.4499999 | 8.6 | 8.4499999 | 2614 |
| 1729801560 | 8.5 | -0.1 | -1.16 | 8.5 | 8.5 | 8.5 | 2094 |
| 1729715160 | 8.6 | 0.05 | 0.58 | 8.6 | 8.9499999 | 8.6 | 1059 |
| 1729628760 | 8.55 | 0.3 | 3.64 | 8.4 | 8.55 | 8.4 | 1591 |
| 1729542360 | 8.25 | -0.2 | -2.37 | 8.3 | 8.35 | 8.25 | 1219 |
| 1729283160 | 8.4499999 | 0.35 | 4.32 | 8.4 | 8.65 | 8.4 | 2872 |
| 1729196760 | 8.1 | -0.45 | -5.26 | 8.55 | 8.6 | 8.1 | 5295 |
| 1729110360 | 8.55 | 0.05 | 0.59 | 8.85 | 8.85 | 8.55 | 6420 |
| 1729023960 | 8.5 | -0.35 | -3.95 | 8.75 | 8.75 | 8.5 | 1710 |
| 1728937620 | 8.85 | -0.35 | -3.80 | 9 | 9.15 | 8.85 | 2232 |
| 1728678360 | 9.1999999 | -0.1 | -1.08 | 9.1999999 | 9.25 | 9.15 | 2506 |
| 1728591960 | 9.3 | 0 | 0.00 | 9.1999999 | 9.3 | 9.1 | 1126 |
| 1728505560 | 9.3 | 0 | 0.00 | 9 | 9.3 | 8.65 | 13937 |
| 1728419160 | 9.3 | -1.3 | -12.26 | 9.75 | 9.75 | 9.1 | 10707 |
| 1728332760 | 10.6 | 0 | 0.00 | 10.9 | 11.3 | 10.6 | 5884 |
| 1728073560 | 10.6 | 1.05 | 10.99 | 9.65 | 10.6 | 9.65 | 9513 |
| 1727987220 | 9.55 | -0.35 | -3.54 | 9.75 | 9.75 | 9.4 | 4259 |
| 1727900820 | 9.9 | 0.25 | 2.59 | 10.199999 | 10.6 | 9.9 | 10958 |
| 1727814420 | 9.65 | 0.15 | 1.58 | 9.15 | 9.65 | 9 | 1171 |
| 1727728020 | 9.5 | 0.55 | 6.15 | 9.25 | 9.65 | 9.25 | 8692 |
| 1727468760 | 8.9499999 | 0.75 | 9.15 | 8.25 | 9.15 | 8.25 | 3415 |
| 1727382360 | 8.1999999 | 0.55 | 7.19 | 7.8 | 8.25 | 7.8 | 5231 |
| 1727295960 | 7.65 | 0 | 0.00 | 7.5 | 7.65 | 7.35 | 1195 |
| 1727209560 | 7.65 | 0.55 | 7.75 | 7.35 | 7.7 | 7.35 | 10700 |
| 1727123160 | 7.1 | 0.15 | 2.16 | 7.1 | 7.1 | 7.1 | 40 |
| 1726863960 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1726777560 | 6.95 | 0.45 | 6.92 | 6.9 | 7 | 6.9 | 885 |
| 1726691160 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726604760 | 6.5 | 0 | 0.00 | 6.55 | 6.55 | 6.5 | 160 |
| 1726518420 | 6.5 | -0.15 | -2.26 | 6.6 | 6.6 | 6.5 | 397 |
| 1726259160 | 6.65 | 0.05 | 0.76 | 6.5 | 6.65 | 6.5 | 124 |
| 1726172760 | 6.6 | 0.05 | 0.76 | 6.6 | 6.6 | 6.6 | 30 |
| 1726086360 | 6.55 | 0.05 | 0.77 | 6.5 | 6.55 | 6.5 | 3670 |
| 1725999960 | 6.5 | 0.05 | 0.78 | 6.55 | 6.55 | 6.45 | 4068 |
| 1725913620 | 6.45 | -0.15 | -2.27 | 6.6 | 6.6 | 6.4 | 1331 |
| 1725654360 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1725567960 | 6.6 | -0.05 | -0.75 | 6.6 | 6.6 | 6.6 | 700 |
| 1725481560 | 6.65 | 0.05 | 0.76 | 6.65 | 6.65 | 6.65 | 250 |
| 1725395160 | 6.6 | -0.15 | -2.22 | 6.75 | 6.75 | 6.6 | 1250 |
| 1725308760 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
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
