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 | -0.5680001 | -5.65174228856 | 10.05 | 10.675 | 9.42 | 1209 | 10.14055119 | DE |
| 4 | 1.5319999 | 19.2704389937 | 7.95 | 10.675 | 5.12 | 4025 | 8.39368342 | DE |
| 12 | 1.9239999 | 25.4564686425 | 7.558 | 10.675 | 5.12 | 2248 | 8.21519832 | DE |
| 26 | -2.0080001 | -17.4760670148 | 11.49 | 11.775 | 5.12 | 1989 | 8.69436677 | DE |
| 52 | 3.9119999 | 70.2333913824 | 5.57 | 13.59 | 4.788 | 1814 | 8.11045959 | DE |
| 156 | 1.1079999 | 13.2314294244 | 8.374 | 13.59 | 4.29 | 1661 | 7.73809517 | DE |
| 260 | 1.1079999 | 13.2314294244 | 8.374 | 13.59 | 4.29 | 1661 | 7.73809517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 9.42 | -0.24 | -2.44 | 9.624 | 9.624 | 9.42 | 471 |
| 1743024420 | 9.656 | 0 | 0.00 | 9.656 | 9.656 | 9.656 | 0 |
| 1742938020 | 9.656 | -0.45 | -4.49 | 10 | 10 | 9.656 | 520 |
| 1742851620 | 10.11 | -0.16 | -1.51 | 10.24 | 10.315 | 9.9659999 | 3244 |
| 1742592420 | 10.265 | -0.29 | -2.75 | 10.175 | 10.265 | 10.175 | 320 |
| 1742506020 | 10.555 | 0.2 | 1.88 | 10.05 | 10.675 | 10.05 | 751 |
| 1742419620 | 10.36 | 0.34 | 3.44 | 10.23 | 10.42 | 10.23 | 439 |
| 1742333220 | 10.015 | -0.24 | -2.29 | 10.32 | 10.324999 | 10.015 | 165 |
| 1742246820 | 10.25 | 0.48 | 4.87 | 9.722 | 10.25 | 9.706 | 1539 |
| 1741987620 | 9.7739999 | 0.31 | 3.25 | 9.626 | 9.952 | 9.5 | 3302 |
| 1741901220 | 9.4659999 | -0.1 | -1.02 | 9.42 | 9.6 | 9.32 | 2063 |
| 1741814820 | 9.564 | 0.5 | 5.54 | 9.036 | 9.592 | 9.036 | 12278 |
| 1741728420 | 9.0619999 | 0.32 | 3.71 | 8.614 | 9.0619999 | 8.128 | 2220 |
| 1741642020 | 8.738 | 3.32 | 61.34 | 5.348 | 10 | 5.12 | 32118 |
| 1741382820 | 5.416 | -0.11 | -1.92 | 5.452 | 5.468 | 5.338 | 7362 |
| 1741296420 | 5.522 | -0.43 | -7.29 | 5.71 | 5.8259999 | 5.5 | 3366 |
| 1741210020 | 5.956 | -0.1 | -1.65 | 5.868 | 6.084 | 5.868 | 1632 |
| 1741123620 | 6.056 | 0.1 | 1.61 | 5.8259999 | 6.056 | 5.574 | 1856 |
| 1741037220 | 5.96 | -0.51 | -7.94 | 6.498 | 6.498 | 5.96 | 750 |
| 1740778020 | 6.474 | -0.99 | -13.29 | 6.406 | 6.474 | 6.406 | 2034 |
| 1740691620 | 7.466 | -0.67 | -8.24 | 7.95 | 7.95 | 7.466 | 518 |
| 1740605220 | 8.1359999 | 0.02 | 0.20 | 8.0719999 | 8.1359999 | 8.0719999 | 597 |
| 1740518820 | 8.1199999 | 0.64 | 8.50 | 7.52 | 8.1199999 | 7.52 | 1546 |
| 1740432420 | 7.484 | 0.09 | 1.19 | 7.484 | 7.484 | 7.484 | 672 |
| 1740173220 | 7.396 | -0.67 | -8.28 | 8.256 | 8.256 | 7.396 | 3510 |
| 1740086820 | 8.064 | -0.17 | -2.04 | 8.594 | 8.594 | 8.064 | 1267 |
| 1740000420 | 8.2319999 | 0 | 0.00 | 8.2319999 | 8.2319999 | 8.2319999 | 0 |
| 1739914020 | 8.2319999 | -0.16 | -1.93 | 8.398 | 8.448 | 8.122 | 364 |
| 1739827620 | 8.394 | 0.09 | 1.06 | 8.5 | 8.518 | 8.38 | 709 |
| 1739568420 | 8.3059999 | 0.15 | 1.81 | 8.298 | 8.3059999 | 8.14 | 63 |
| 1739482020 | 8.158 | -0.21 | -2.53 | 8.4 | 8.4 | 8 | 2372 |
| 1739395620 | 8.3699999 | 0.41 | 5.20 | 7.846 | 8.3699999 | 7.846 | 6828 |
| 1739309220 | 7.956 | -0.13 | -1.63 | 7.956 | 7.956 | 7.956 | 624 |
| 1739222820 | 8.0879999 | 0.03 | 0.42 | 7.956 | 8.186 | 7.956 | 1033 |
| 1738963620 | 8.054 | -0.06 | -0.79 | 8.064 | 8.158 | 7.932 | 1131 |
| 1738877220 | 8.118 | 0.65 | 8.65 | 8.118 | 8.118 | 8.118 | 3 |
| 1738790820 | 7.472 | -0.07 | -0.95 | 7.472 | 7.472 | 7.472 | 6 |
| 1738704420 | 7.544 | -0.11 | -1.41 | 7.718 | 7.766 | 7.476 | 1741 |
| 1738618020 | 7.652 | -0.15 | -1.97 | 7.616 | 7.7 | 7.46 | 482 |
| 1738358820 | 7.806 | -0.4 | -4.83 | 8.012 | 8.012 | 7.806 | 52 |
| 1738272420 | 8.202 | 0.28 | 3.59 | 8.028 | 8.202 | 8.028 | 70 |
| 1738186020 | 7.918 | -0.4 | -4.83 | 8.376 | 8.376 | 7.918 | 190 |
| 1738099620 | 8.32 | 0.75 | 9.85 | 7.966 | 8.32 | 7.95 | 7040 |
| 1738013220 | 7.574 | 0 | 0.00 | 7.574 | 7.574 | 7.574 | 0 |
| 1737754020 | 7.574 | 0.09 | 1.18 | 7.63 | 7.668 | 7.574 | 280 |
| 1737667620 | 7.486 | -0.01 | -0.19 | 7.482 | 7.486 | 7.47 | 924 |
| 1737581220 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 300 |
| 1737494820 | 7.5 | 0.06 | 0.86 | 7.5 | 7.5 | 7.5 | 250 |
| 1737408420 | 7.436 | -0.37 | -4.69 | 7.436 | 7.436 | 7.436 | 10 |
| 1737149220 | 7.802 | 0.13 | 1.64 | 7.508 | 7.802 | 7.508 | 575 |
| 1737062820 | 7.676 | 0 | 0.00 | 7.676 | 7.676 | 7.676 | 0 |
| 1736976420 | 7.676 | 0.54 | 7.51 | 7.2 | 7.72 | 7.2 | 6759 |
| 1736890020 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1736803620 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1736544420 | 7.14 | -0.04 | -0.58 | 7.18 | 7.18 | 7.07 | 1798 |
| 1736458020 | 7.182 | 0.03 | 0.36 | 7.182 | 7.182 | 7.182 | 25 |
| 1736371620 | 7.156 | -0.26 | -3.56 | 7.472 | 7.472 | 7.156 | 1240 |
| 1736285220 | 7.42 | -0.38 | -4.82 | 7.996 | 7.996 | 7.416 | 403 |
| 1736198820 | 7.796 | 0.1 | 1.35 | 7.686 | 7.796 | 7.572 | 420 |
| 1735939620 | 7.692 | -0.05 | -0.65 | 7.576 | 7.692 | 7.572 | 272 |
| 1735853220 | 7.742 | -0.01 | -0.18 | 7.558 | 7.742 | 7.558 | 1370 |
| 1735594020 | 7.756 | -0.12 | -1.50 | 7.864 | 7.864 | 7.748 | 491 |
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
