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 | 1.054 | 11.8134947321 | 8.922 | 10.055 | 8.922 | 1540 | 8.9972795 | DE |
| 4 | -0.174 | -1.71428571429 | 10.15 | 10.33 | 8.922 | 919 | 9.35342263 | DE |
| 12 | -0.234 | -2.29187071499 | 10.21 | 10.92 | 8.922 | 795 | 10.11008049 | DE |
| 26 | -2.744 | -21.572327044 | 12.72 | 12.72 | 8.922 | 599 | 10.39386191 | DE |
| 52 | -0.899 | -8.26666666667 | 10.875 | 13.385 | 8.922 | 496 | 10.97100875 | DE |
| 156 | 0.3 | 3.10045473336 | 9.676 | 13.385 | 8.5299999 | 458 | 11.17559522 | DE |
| 260 | 0.3 | 3.10045473336 | 9.676 | 13.385 | 8.5299999 | 458 | 11.17559522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744835220 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1744748820 | 10.05 | 0.45 | 4.67 | 10.055 | 10.055 | 10.05 | 300 |
| 1744662420 | 9.602 | 0 | 0.00 | 9.602 | 9.602 | 9.602 | 0 |
| 1744403220 | 9.602 | 0.68 | 7.60 | 9.602 | 9.602 | 9.602 | 1 |
| 1744316820 | 8.924 | 0 | 0.00 | 8.924 | 8.924 | 8.924 | 0 |
| 1744230420 | 8.924 | -0.33 | -3.59 | 8.922 | 8.924 | 8.922 | 4318 |
| 1744144020 | 9.256 | -0.36 | -3.78 | 9.256 | 9.256 | 9.256 | 700 |
| 1744057620 | 9.6199999 | -0.7 | -6.83 | 9.542 | 9.6199999 | 9.298 | 1377 |
| 1743798420 | 10.324999 | 0 | 0.00 | 10.324999 | 10.324999 | 10.324999 | 0 |
| 1743712020 | 10.324999 | 0 | 0.00 | 10.324999 | 10.324999 | 10.324999 | 0 |
| 1743625620 | 10.324999 | 0 | 0.00 | 10.324999 | 10.324999 | 10.324999 | 0 |
| 1743539220 | 10.324999 | 0 | 0.00 | 10.324999 | 10.324999 | 10.324999 | 0 |
| 1743452820 | 10.324999 | -0.01 | -0.05 | 10.324999 | 10.324999 | 10.324999 | 59 |
| 1743197220 | 10.33 | 0.46 | 4.70 | 10.33 | 10.33 | 10.33 | 1069 |
| 1743110820 | 9.866 | 0 | 0.00 | 9.866 | 9.866 | 9.866 | 0 |
| 1743024420 | 9.866 | -0.28 | -2.80 | 9.866 | 9.866 | 9.866 | 400 |
| 1742938020 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1742851620 | 10.15 | 0.04 | 0.45 | 10.15 | 10.15 | 10.15 | 50 |
| 1742592420 | 10.105 | 0 | 0.00 | 10.105 | 10.105 | 10.105 | 0 |
| 1742506020 | 10.105 | 0 | 0.00 | 10.105 | 10.105 | 10.105 | 0 |
| 1742419620 | 10.105 | 0 | 0.00 | 10.105 | 10.105 | 10.105 | 0 |
| 1742333220 | 10.105 | 0.1 | 1.00 | 10.1 | 10.105 | 10.1 | 950 |
| 1742246820 | 10.005 | 0 | 0.00 | 10.005 | 10.005 | 10.005 | 0 |
| 1741987620 | 10.005 | 0.17 | 1.76 | 10.005 | 10.005 | 10.005 | 1846 |
| 1741901220 | 9.832 | -0.22 | -2.17 | 9.7799999 | 9.832 | 9.7799999 | 114 |
| 1741814820 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 70 |
| 1741728420 | 10.05 | -0.32 | -3.04 | 10.145 | 10.145 | 9.992 | 1236 |
| 1741642020 | 10.365 | 0.19 | 1.82 | 10.385 | 10.385 | 10.31 | 5141 |
| 1741382820 | 10.18 | 0.07 | 0.74 | 10.18 | 10.18 | 10.18 | 275 |
| 1741296420 | 10.105 | -0.46 | -4.31 | 10.34 | 10.34 | 10 | 2756 |
| 1741210020 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1741123620 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1741037220 | 10.56 | -0.12 | -1.08 | 10.56 | 10.56 | 10.56 | 100 |
| 1740778020 | 10.675 | -0.24 | -2.20 | 10.675 | 10.675 | 10.675 | 309 |
| 1740691620 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1740605220 | 10.915 | -0.01 | -0.05 | 10.915 | 10.915 | 10.915 | 10 |
| 1740518820 | 10.92 | 0.24 | 2.30 | 10.92 | 10.92 | 10.92 | 50 |
| 1740432420 | 10.675 | 0.15 | 1.43 | 10.775 | 10.775 | 10.675 | 312 |
| 1740173220 | 10.525 | -0.06 | -0.52 | 10.525 | 10.525 | 10.525 | 20 |
| 1740086820 | 10.58 | -0.02 | -0.14 | 10.56 | 10.58 | 10.56 | 110 |
| 1740000420 | 10.595 | -0.06 | -0.52 | 10.595 | 10.595 | 10.595 | 182 |
| 1739914020 | 10.65 | -0.1 | -0.88 | 10.625 | 10.65 | 10.58 | 1440 |
| 1739827620 | 10.745 | 0 | 0.00 | 10.745 | 10.745 | 10.745 | 0 |
| 1739568420 | 10.745 | -0.07 | -0.60 | 10.89 | 10.89 | 10.68 | 1444 |
| 1739482020 | 10.81 | -0.06 | -0.51 | 10.81 | 10.81 | 10.81 | 25 |
| 1739395620 | 10.865 | 0.07 | 0.65 | 10.865 | 10.865 | 10.865 | 250 |
| 1739309220 | 10.795 | -0.1 | -0.87 | 10.785 | 10.795 | 10.73 | 596 |
| 1739222820 | 10.89 | 0.13 | 1.21 | 10.79 | 10.89 | 10.79 | 330 |
| 1738963620 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1738877220 | 10.76 | 0.26 | 2.48 | 10.76 | 10.76 | 10.76 | 10 |
| 1738790820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738704420 | 10.5 | 0.05 | 0.48 | 10.565 | 10.565 | 10.5 | 3728 |
| 1738618020 | 10.449999 | 0 | 0.00 | 10.449999 | 10.449999 | 10.449999 | 0 |
| 1738358820 | 10.449999 | -0.23 | -2.11 | 10.449999 | 10.449999 | 10.449999 | 14 |
| 1738272420 | 10.675 | 0.09 | 0.80 | 10.625 | 10.675 | 10.625 | 540 |
| 1738186020 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
| 1738099620 | 10.59 | 0.06 | 0.62 | 10.57 | 10.59 | 10.57 | 134 |
| 1738013220 | 10.525 | 0.1 | 0.91 | 10.525 | 10.525 | 10.525 | 270 |
| 1737754020 | 10.43 | 0.22 | 2.15 | 10.515 | 10.515 | 10.43 | 457 |
| 1737667620 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1737581220 | 10.21 | -0.08 | -0.78 | 10.21 | 10.21 | 10.21 | 26 |
| 1737494820 | 10.289999 | -0.06 | -0.53 | 10.289999 | 10.289999 | 10.289999 | 80 |
| 1737408420 | 10.345 | -0.02 | -0.14 | 10.345 | 10.345 | 10.345 | 150 |
| 1737149220 | 10.36 | 0.04 | 0.39 | 10.385 | 10.414999 | 10.36 | 846 |
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
