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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -1.45 | -15.1199165798 | 9.59 | 10.22 | 8.0299999 | 376 | 9.21232756 | DE |
| 12 | 2.32 | 39.8625429553 | 5.82 | 10.6 | 5.4 | 582 | 7.38563595 | DE |
| 26 | -0.52 | -6.00461893764 | 8.66 | 10.6 | 5.1399999 | 811 | 6.98097505 | DE |
| 52 | -0.25 | -2.97973778308 | 8.39 | 12.56 | 5.1399999 | 770 | 8.41700289 | DE |
| 156 | -4.38 | -34.9840255591 | 12.52 | 12.56 | 5.1399999 | 780 | 8.41379613 | DE |
| 260 | -4.38 | -34.9840255591 | 12.52 | 12.56 | 5.1399999 | 780 | 8.41379613 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310760 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1732224360 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1732137960 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1732051560 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1731965160 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1731705960 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1731619560 | 8.32 | 0.29 | 3.61 | 8.1199999 | 8.32 | 8.1199999 | 300 |
| 1731533160 | 8.0299999 | -1.05 | -11.56 | 8.0299999 | 8.0299999 | 8.0299999 | 70 |
| 1731446820 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1731360420 | 9.08 | -0.01 | -0.11 | 9.08 | 9.08 | 9.08 | 80 |
| 1731101160 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1731014760 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1730928360 | 9.09 | -0.06 | -0.66 | 9.09 | 9.09 | 9.09 | 130 |
| 1730841960 | 9.15 | -1.07 | -10.47 | 9.05 | 9.15 | 9.02 | 614 |
| 1730755560 | 10.22 | 0.22 | 2.20 | 10.22 | 10.22 | 10.22 | 50 |
| 1730496360 | 10 | 0.61 | 6.50 | 10 | 10 | 10 | 110 |
| 1730409960 | 9.39 | 0.2 | 2.18 | 9.07 | 9.7899999 | 9.07 | 1419 |
| 1730323560 | 9.19 | -0.4 | -4.17 | 9.11 | 9.19 | 9.11 | 862 |
| 1730237160 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1730150760 | 9.59 | 0.08 | 0.84 | 9.59 | 9.59 | 9.59 | 120 |
| 1729888020 | 9.51 | -0.42 | -4.23 | 9.3699999 | 9.51 | 9.3699999 | 140 |
| 1729801560 | 9.93 | 0.39 | 4.09 | 9.05 | 10.4 | 8.8 | 1683 |
| 1729715160 | 9.5399999 | 0.39 | 4.26 | 9.15 | 10.6 | 9.11 | 1160 |
| 1729628760 | 9.15 | 1.35 | 17.31 | 8.2799999 | 9.15 | 8.2799999 | 240 |
| 1729542360 | 7.8 | 0.28 | 3.72 | 7.42 | 7.8 | 7.34 | 450 |
| 1729283160 | 7.52 | 1.04 | 16.05 | 6.7 | 7.52 | 6.5199999 | 236 |
| 1729196760 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1729110360 | 6.48 | 0.85 | 15.10 | 6.1 | 6.94 | 6.1 | 2162 |
| 1729023960 | 5.63 | 0.18 | 3.30 | 5.49 | 5.63 | 5.49 | 210 |
| 1728937620 | 5.45 | 0.05 | 0.93 | 5.5199999 | 5.5199999 | 5.45 | 160 |
| 1728678360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1728591960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1728505560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1728419160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1728332760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1728073560 | 5.4 | -0.34 | -5.92 | 5.4 | 5.4 | 5.4 | 135 |
| 1727987220 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1727900820 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1727814420 | 5.74 | -0.06 | -1.03 | 5.74 | 5.74 | 5.74 | 5 |
| 1727728020 | 5.8 | 0.05 | 0.87 | 5.73 | 5.8 | 5.73 | 282 |
| 1727468760 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1727382360 | 5.75 | 0.3 | 5.50 | 5.8 | 5.8 | 5.75 | 47 |
| 1727296020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1727209620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1727123220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1726864020 | 5.45 | -0.2 | -3.54 | 5.45 | 5.45 | 5.45 | 109 |
| 1726777620 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1726691220 | 5.65 | -0.07 | -1.22 | 5.72 | 5.72 | 5.65 | 454 |
| 1726604760 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1726518360 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1726259160 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1726172760 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1726086360 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1725999960 | 5.72 | 0.18 | 3.25 | 5.7 | 5.72 | 5.7 | 747 |
| 1725913560 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1725654360 | 5.54 | 0.04 | 0.73 | 5.54 | 5.54 | 5.54 | 20 |
| 1725567960 | 5.5 | -0.21 | -3.68 | 5.64 | 5.67 | 5.5 | 3161 |
| 1725481560 | 5.71 | -0.37 | -6.09 | 5.82 | 5.84 | 5.71 | 1732 |
| 1725395160 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1725308760 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1725049560 | 6.08 | -0.03 | -0.49 | 6.08 | 6.08 | 6.08 | 1020 |
| 1724963160 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1724876760 | 6.11 | 0.28 | 4.80 | 5.82 | 6.11 | 5.82 | 550 |
| 1724790420 | 5.83 | 0.03 | 0.52 | 5.87 | 5.87 | 5.82 | 549 |
| 1724704020 | 5.8 | 0.06 | 1.05 | 6.0199999 | 6.0199999 | 5.8 | 2649 |
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
