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 | -0.0079999 | -0.0864106727847 | 9.2579999 | 9.332 | 9.032 | 560 | 9.19549128 | DE |
| 4 | -0.22 | -2.32312565998 | 9.47 | 9.666 | 8.826 | 472 | 9.30536638 | DE |
| 12 | 0.28 | 3.12151616499 | 8.97 | 10.035 | 8.452 | 675 | 9.00456228 | DE |
| 26 | 1.272 | 15.9438455753 | 7.978 | 10.035 | 7.824 | 570 | 8.80510085 | DE |
| 52 | 2.85 | 44.53125 | 6.4 | 10.035 | 6.15 | 569 | 7.80161995 | DE |
| 156 | 2.65 | 40.1515151515 | 6.6 | 10.035 | 6.15 | 737 | 7.21558907 | DE |
| 260 | 2.65 | 40.1515151515 | 6.6 | 10.035 | 6.15 | 737 | 7.21558907 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 9.332 | 0 | 0.00 | 9.332 | 9.332 | 9.332 | 0 |
| 1742938020 | 9.332 | 0.19 | 2.12 | 9.126 | 9.332 | 9.126 | 327 |
| 1742851620 | 9.138 | -0.02 | -0.22 | 9.032 | 9.158 | 9.032 | 1144 |
| 1742592420 | 9.158 | -0.1 | -1.08 | 9.158 | 9.158 | 9.158 | 270 |
| 1742506020 | 9.2579999 | 0.25 | 2.80 | 9.2579999 | 9.2579999 | 9.2579999 | 500 |
| 1742419620 | 9.006 | 0.03 | 0.38 | 9.176 | 9.176 | 9.006 | 161 |
| 1742333220 | 8.972 | 0.15 | 1.65 | 8.972 | 8.972 | 8.972 | 111 |
| 1742246820 | 8.826 | -0.14 | -1.54 | 8.826 | 8.826 | 8.826 | 4 |
| 1741987620 | 8.964 | 0.02 | 0.20 | 8.964 | 8.964 | 8.964 | 227 |
| 1741901220 | 8.946 | 0 | 0.00 | 8.946 | 8.946 | 8.946 | 0 |
| 1741814820 | 8.946 | 0 | 0.00 | 8.946 | 8.946 | 8.946 | 0 |
| 1741728420 | 8.946 | -0.26 | -2.87 | 8.946 | 8.946 | 8.946 | 1 |
| 1741642020 | 9.21 | -0.08 | -0.84 | 9.002 | 9.21 | 9.002 | 31 |
| 1741382820 | 9.288 | -0.07 | -0.77 | 9.2799999 | 9.288 | 9.2799999 | 1010 |
| 1741296420 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1741210020 | 9.36 | -0.08 | -0.83 | 9.3279999 | 9.36 | 9.186 | 2001 |
| 1741123620 | 9.438 | -0.14 | -1.46 | 9.3119999 | 9.438 | 9.3119999 | 239 |
| 1741037220 | 9.5779999 | -0.09 | -0.91 | 9.616 | 9.616 | 9.5779999 | 1004 |
| 1740778020 | 9.666 | 0.12 | 1.28 | 9.47 | 9.666 | 9.47 | 47 |
| 1740691620 | 9.544 | 0 | 0.00 | 9.544 | 9.544 | 9.544 | 0 |
| 1740605220 | 9.544 | -0.02 | -0.21 | 9.544 | 9.544 | 9.544 | 120 |
| 1740518820 | 9.564 | -0.04 | -0.42 | 9.4019999 | 9.564 | 9.4019999 | 402 |
| 1740432420 | 9.6039999 | 0.63 | 7.04 | 9.5779999 | 9.6039999 | 9.5779999 | 273 |
| 1740173220 | 8.972 | 0 | 0.00 | 8.972 | 8.972 | 8.972 | 0 |
| 1740086820 | 8.972 | 0 | 0.00 | 8.972 | 8.972 | 8.972 | 0 |
| 1740000420 | 8.972 | -0.23 | -2.48 | 9.142 | 9.142 | 8.972 | 430 |
| 1739914020 | 9.1999999 | -0.1 | -1.08 | 9.042 | 9.1999999 | 9.042 | 85 |
| 1739827620 | 9.3 | 0.37 | 4.14 | 9.334 | 9.334 | 9.3 | 127 |
| 1739568420 | 8.93 | -0.69 | -7.17 | 9.098 | 9.098 | 8.93 | 950 |
| 1739482020 | 9.6199999 | -0.14 | -1.45 | 9.68 | 9.726 | 9.6199999 | 1219 |
| 1739395620 | 9.762 | -0.18 | -1.77 | 9.762 | 9.762 | 9.762 | 900 |
| 1739309220 | 9.938 | 0 | 0.00 | 9.938 | 9.938 | 9.938 | 0 |
| 1739222820 | 9.938 | 0.1 | 1.00 | 9.7319999 | 9.938 | 9.7319999 | 111 |
| 1738963620 | 9.84 | 0.92 | 10.31 | 10 | 10.035 | 9.84 | 16 |
| 1738877220 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1738790820 | 8.92 | 0.21 | 2.39 | 8.9179999 | 8.92 | 8.9179999 | 2000 |
| 1738704420 | 8.712 | -0.19 | -2.09 | 8.712 | 8.712 | 8.712 | 1 |
| 1738618020 | 8.898 | -0.03 | -0.38 | 8.898 | 8.898 | 8.898 | 2 |
| 1738358820 | 8.932 | 0 | 0.00 | 8.932 | 8.932 | 8.932 | 0 |
| 1738272420 | 8.932 | 0.09 | 1.04 | 8.76 | 8.932 | 8.76 | 925 |
| 1738186020 | 8.84 | 0.2 | 2.27 | 8.792 | 8.9 | 8.76 | 7399 |
| 1738099620 | 8.644 | -0.09 | -0.99 | 8.69 | 8.69 | 8.644 | 249 |
| 1738013220 | 8.73 | -0.07 | -0.82 | 8.7319999 | 8.85 | 8.6999999 | 4601 |
| 1737754020 | 8.802 | -0.04 | -0.41 | 8.682 | 8.802 | 8.682 | 21 |
| 1737667620 | 8.8379999 | 0.25 | 2.91 | 8.8379999 | 8.8379999 | 8.8379999 | 15 |
| 1737581220 | 8.5879999 | 0.05 | 0.54 | 8.452 | 8.5879999 | 8.452 | 1699 |
| 1737494820 | 8.542 | 0 | 0.00 | 8.542 | 8.542 | 8.542 | 0 |
| 1737408420 | 8.542 | 0.04 | 0.47 | 8.542 | 8.542 | 8.542 | 150 |
| 1737149220 | 8.502 | 0 | 0.00 | 8.502 | 8.502 | 8.502 | 0 |
| 1737062820 | 8.502 | -0.11 | -1.32 | 8.502 | 8.502 | 8.502 | 1 |
| 1736976420 | 8.616 | -0.08 | -0.94 | 8.616 | 8.616 | 8.616 | 11 |
| 1736890020 | 8.698 | 0 | 0.00 | 8.698 | 8.698 | 8.698 | 0 |
| 1736803620 | 8.698 | 0.17 | 2.02 | 8.698 | 8.698 | 8.698 | 800 |
| 1736544420 | 8.526 | -0.28 | -3.14 | 8.598 | 8.598 | 8.526 | 420 |
| 1736458020 | 8.802 | -0.18 | -1.96 | 8.802 | 8.802 | 8.802 | 80 |
| 1736371620 | 8.978 | 0 | 0.00 | 8.978 | 8.978 | 8.978 | 0 |
| 1736285220 | 8.978 | 0.04 | 0.45 | 8.978 | 8.978 | 8.978 | 9 |
| 1736198820 | 8.938 | 0.01 | 0.11 | 8.938 | 8.938 | 8.938 | 100 |
| 1735939620 | 8.928 | -0.09 | -0.95 | 8.928 | 8.928 | 8.928 | 500 |
| 1735853220 | 9.0139999 | 0.24 | 2.78 | 8.97 | 9.0139999 | 8.964 | 362 |
| 1735594020 | 8.77 | -0.16 | -1.79 | 8.77 | 8.77 | 8.77 | 1 |
| 1735334820 | 8.93 | 0.28 | 3.21 | 8.93 | 8.93 | 8.93 | 353 |
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
