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 | 0.028 | 0.280786201364 | 9.972 | 10.25 | 9.972 | 28 | 10.00738182 | DE |
| 4 | 0.724 | 7.80508840017 | 9.276 | 10.25 | 8.9 | 200 | 9.216077 | DE |
| 12 | 0.1 | 1.0101010101 | 9.9 | 10.295 | 8.9 | 322 | 9.54689623 | DE |
| 26 | -1.005 | -9.13221263062 | 11.005 | 11.335 | 8.544 | 380 | 10.14708004 | DE |
| 52 | -27.4 | -73.2620320856 | 37.4 | 44.6 | 8.544 | 329 | 14.84732809 | DE |
| 156 | -26 | -72.2222222222 | 36 | 44.6 | 8.544 | 297 | 17.09746338 | DE |
| 260 | -26 | -72.2222222222 | 36 | 44.6 | 8.544 | 297 | 17.09746338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1732310820 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1732224420 | 10.25 | 0.28 | 2.79 | 10.25 | 10.25 | 10.25 | 7 |
| 1732138020 | 9.972 | 0.1 | 1.05 | 9.972 | 9.972 | 9.972 | 48 |
| 1732051560 | 9.868 | 0 | 0.00 | 9.868 | 9.868 | 9.868 | 0 |
| 1731965160 | 9.868 | 0 | 0.00 | 9.868 | 9.868 | 9.868 | 0 |
| 1731705960 | 9.868 | 0.08 | 0.84 | 9.868 | 9.868 | 9.868 | 2 |
| 1731619560 | 9.786 | 0 | 0.00 | 9.786 | 9.786 | 9.786 | 0 |
| 1731533160 | 9.786 | 0.27 | 2.79 | 9.786 | 9.786 | 9.786 | 5 |
| 1731446820 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1731360420 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1731101220 | 9.52 | 0.52 | 5.75 | 9.46 | 9.52 | 9.46 | 450 |
| 1731014760 | 9.002 | -0.09 | -1.01 | 9.002 | 9.002 | 9.002 | 232 |
| 1730928360 | 9.094 | 0.14 | 1.61 | 9.01 | 9.094 | 9.01 | 1144 |
| 1730841960 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1730755560 | 8.9499999 | 0.05 | 0.56 | 8.9499999 | 8.9499999 | 8.9499999 | 1 |
| 1730496360 | 8.9 | -0.38 | -4.05 | 9.124 | 9.124 | 8.9 | 4 |
| 1730409960 | 9.276 | 0 | 0.00 | 9.276 | 9.276 | 9.276 | 0 |
| 1730323560 | 9.276 | 0 | 0.00 | 9.276 | 9.276 | 9.276 | 0 |
| 1730237160 | 9.276 | 0.09 | 1.00 | 9.276 | 9.276 | 9.276 | 107 |
| 1730147220 | 9.1839999 | 0 | 0.00 | 9.1839999 | 9.1839999 | 9.1839999 | 0 |
| 1729888020 | 9.1839999 | -0.02 | -0.17 | 8.944 | 9.1839999 | 8.944 | 60 |
| 1729801560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1729715160 | 9.1999999 | -0.02 | -0.22 | 9.1999999 | 9.1999999 | 9.1999999 | 88 |
| 1729628760 | 9.22 | -0.08 | -0.86 | 9.22 | 9.22 | 9.22 | 1 |
| 1729542360 | 9.3 | -0.23 | -2.41 | 9.394 | 9.5 | 9.3 | 2677 |
| 1729283160 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1729196760 | 9.5299999 | 0.03 | 0.32 | 9.452 | 9.5399999 | 9.452 | 49 |
| 1729110360 | 9.5 | -0.05 | -0.48 | 9.5 | 9.5 | 9.326 | 480 |
| 1729023960 | 9.5459999 | -0.17 | -1.77 | 9.5459999 | 9.5459999 | 9.5459999 | 90 |
| 1728937620 | 9.718 | -0.31 | -3.11 | 9.718 | 9.718 | 9.718 | 50 |
| 1728678360 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1728591960 | 10.029999 | 0.17 | 1.70 | 10.029999 | 10.029999 | 10.029999 | 1 |
| 1728505560 | 9.862 | -0.03 | -0.30 | 9.862 | 9.862 | 9.862 | 1 |
| 1728419160 | 9.892 | -0.02 | -0.18 | 9.618 | 9.9019999 | 9.618 | 510 |
| 1728332760 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1728073560 | 9.91 | -0.02 | -0.22 | 9.91 | 9.91 | 9.91 | 150 |
| 1727987220 | 9.932 | 0 | 0.00 | 9.932 | 9.932 | 9.932 | 0 |
| 1727900820 | 9.932 | 0.03 | 0.28 | 9.85 | 10.05 | 9.85 | 1125 |
| 1727814420 | 9.904 | -0.39 | -3.80 | 10.154999 | 10.154999 | 9.904 | 51 |
| 1727727960 | 10.295 | 0 | 0.00 | 10.295 | 10.295 | 10.295 | 0 |
| 1727468760 | 10.295 | 0.29 | 2.90 | 10.295 | 10.295 | 10.295 | 3 |
| 1727382360 | 10.005 | 0 | 0.00 | 10.005 | 10.005 | 10.005 | 0 |
| 1727295960 | 10.005 | -0.18 | -1.77 | 10.17 | 10.17 | 10.005 | 24 |
| 1727209560 | 10.185 | 0.12 | 1.19 | 10.185 | 10.185 | 10.185 | 100 |
| 1727123220 | 10.065 | 0 | 0.00 | 10.065 | 10.065 | 10.065 | 0 |
| 1726864020 | 10.065 | 0.24 | 2.45 | 10.08 | 10.08 | 10.065 | 44 |
| 1726777620 | 9.824 | 0 | 0.00 | 9.824 | 9.824 | 9.824 | 0 |
| 1726691220 | 9.824 | -0.01 | -0.08 | 9.824 | 9.824 | 9.824 | 340 |
| 1726604820 | 9.832 | 0 | 0.00 | 9.832 | 9.832 | 9.832 | 0 |
| 1726518420 | 9.832 | 0.03 | 0.33 | 9.73 | 9.832 | 9.73 | 134 |
| 1726259160 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726172760 | 9.8 | 0.08 | 0.80 | 9.8 | 9.8 | 9.8 | 3 |
| 1726086360 | 9.722 | -0.18 | -1.80 | 9.496 | 9.722 | 9.462 | 2608 |
| 1726000020 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1725913620 | 9.9 | -0.76 | -7.13 | 9.9 | 9.9 | 9.9 | 50 |
| 1725654360 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1725567960 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1725481560 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1725395160 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1725308760 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1725049560 | 10.66 | 0.25 | 2.35 | 10.529999 | 10.66 | 10.529999 | 525 |
| 1724963160 | 10.414999 | 0 | 0.00 | 10.414999 | 10.414999 | 10.414999 | 0 |
| 1724876760 | 10.414999 | 0.12 | 1.17 | 10.369999 | 10.414999 | 10.17 | 2300 |
| 1724790420 | 10.295 | -0.07 | -0.68 | 10.38 | 10.38 | 10.295 | 428 |
| 1724655600 | 10.365 | 0 | 0.00 | 10.365 | 10.365 | 10.365 | 0 |
| 1724396400 | 10.365 | 0 | 0.00 | 10.365 | 10.365 | 10.365 | 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
