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 | -0.32 | -3.31606217617 | 9.65 | 9.65 | 9.17 | 376 | 9.50431355 | DR |
| 4 | -0.805 | -7.9427725703 | 10.135 | 10.48 | 9.17 | 444 | 9.85582491 | DR |
| 12 | -2.0145 | -17.7575036361 | 11.3445 | 11.53 | 9.17 | 343 | 10.29738882 | DR |
| 26 | -3.005 | -24.3615727604 | 12.335 | 13.685 | 9.17 | 570 | 12.14567256 | DR |
| 52 | -0.46 | -4.6986721144 | 9.79 | 13.685 | 9.17 | 555 | 11.69959288 | DR |
| 156 | -4.77 | -33.829787234 | 14.1 | 15.38 | 7.4 | 939 | 10.47308049 | DR |
| 260 | 1.41 | 17.803030303 | 7.92 | 18.79 | 4.86 | 1917 | 9.08864659 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 9.33 | 0.16 | 1.74 | 9.33 | 9.33 | 9.33 | 371 |
| 1732660140 | 9.17 | -0.38 | -3.98 | 9.17 | 9.17 | 9.17 | 166 |
| 1732573560 | 9.55 | -0.1 | -1.04 | 9.6199999 | 9.6199999 | 9.493 | 848 |
| 1732314000 | 9.65 | 0.23 | 2.43 | 9.65 | 9.65 | 9.65 | 115 |
| 1732227600 | 9.4215 | 0 | 0.00 | 9.4215 | 9.4215 | 9.4215 | 0 |
| 1732141200 | 9.4215 | 0 | 0.00 | 9.4215 | 9.4215 | 9.4215 | 0 |
| 1732054800 | 9.4215 | -0.04 | -0.46 | 9.4215 | 9.4215 | 9.4215 | 132 |
| 1731968760 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731709560 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731623160 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731536760 | 9.465 | -0.21 | -2.12 | 9.465 | 9.465 | 9.465 | 538 |
| 1731450480 | 9.67 | -0.46 | -4.54 | 9.67 | 9.67 | 9.67 | 711 |
| 1731363600 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1731104400 | 10.13 | 0.01 | 0.07 | 10.23 | 10.23 | 10.13 | 1161 |
| 1731018540 | 10.1225 | -0.14 | -1.34 | 10.1225 | 10.1225 | 10.1225 | 273 |
| 1730932080 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1730845680 | 10.26 | -0.22 | -2.10 | 10.26 | 10.26 | 10.26 | 585 |
| 1730755620 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1730496420 | 10.48 | 0.35 | 3.40 | 10.48 | 10.48 | 10.48 | 201 |
| 1730409900 | 10.135 | 0 | 0.00 | 10.135 | 10.135 | 10.135 | 0 |
| 1730323500 | 10.135 | -0.17 | -1.60 | 10.135 | 10.135 | 10.135 | 156 |
| 1730237280 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730150880 | 10.3 | 0.32 | 3.19 | 10.48 | 10.48 | 10.3 | 907 |
| 1729891500 | 9.982 | -0.21 | -2.09 | 9.982 | 9.982 | 9.982 | 137 |
| 1729805160 | 10.195 | -0.48 | -4.45 | 10.195 | 10.195 | 10.195 | 113 |
| 1729718760 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729632360 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729545960 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729286760 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729200360 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729113960 | 10.67 | -0.26 | -2.33 | 10.67 | 10.67 | 10.67 | 292 |
| 1729027200 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728940800 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728681600 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728595200 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728508800 | 10.925 | -0.14 | -1.22 | 10.925 | 10.925 | 10.925 | 161 |
| 1728422580 | 11.06 | -0.09 | -0.80 | 11.06 | 11.06 | 11.06 | 141 |
| 1728336540 | 11.1495 | 0 | 0.00 | 11.1495 | 11.1495 | 11.1495 | 0 |
| 1728077340 | 11.1495 | 0 | 0.00 | 11.1495 | 11.1495 | 11.1495 | 0 |
| 1727990940 | 11.1495 | 0 | 0.00 | 11.1495 | 11.1495 | 11.1495 | 0 |
| 1727904540 | 11.1495 | 0 | 0.00 | 11.1495 | 11.1495 | 11.1495 | 0 |
| 1727818140 | 11.1495 | -0.2 | -1.72 | 11.175 | 11.175 | 11.1495 | 310 |
| 1727731380 | 11.345 | -0.19 | -1.60 | 11.345 | 11.345 | 11.345 | 194 |
| 1727472600 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1727386200 | 11.53 | 0.59 | 5.44 | 11.53 | 11.53 | 11.53 | 406 |
| 1727299200 | 10.935 | 0 | 0.00 | 10.935 | 10.935 | 10.935 | 0 |
| 1727212800 | 10.935 | 0.02 | 0.18 | 10.935 | 10.935 | 10.935 | 194 |
| 1727126400 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1726867200 | 10.915 | 0.1 | 0.95 | 10.915 | 10.915 | 10.915 | 116 |
| 1726780860 | 10.8125 | 0 | 0.00 | 10.8125 | 10.8125 | 10.8125 | 0 |
| 1726694460 | 10.8125 | -0.07 | -0.67 | 10.8125 | 10.8125 | 10.8125 | 393 |
| 1726608240 | 10.8855 | 0.25 | 2.32 | 10.8855 | 10.8855 | 10.8855 | 306 |
| 1726522140 | 10.6392 | 0 | 0.00 | 10.6392 | 10.6392 | 10.6392 | 0 |
| 1726262940 | 10.6392 | 0 | 0.00 | 10.6392 | 10.6392 | 10.6392 | 0 |
| 1726176540 | 10.6392 | 0.09 | 0.85 | 10.6392 | 10.6392 | 10.6392 | 329 |
| 1726089900 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1726003500 | 10.55 | -0.79 | -7.00 | 10.55 | 10.55 | 10.55 | 207 |
| 1725917040 | 11.3445 | 0 | 0.00 | 11.3445 | 11.3445 | 11.3445 | 0 |
| 1725657840 | 11.3445 | 0 | 0.00 | 11.3445 | 11.3445 | 11.3445 | 0 |
| 1725571440 | 11.3445 | -0.01 | -0.05 | 11.3445 | 11.3445 | 11.3445 | 174 |
| 1725485280 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1725398880 | 11.35 | -2.14 | -15.86 | 11.86 | 11.86 | 11.35 | 554 |
| 1725053340 | 13.49 | 0.45 | 3.45 | 13.44 | 13.49 | 13.44 | 208 |
| 1724966760 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1724880360 | 13.04 | 0.15 | 1.16 | 13.04 | 13.04 | 13.04 | 148 |
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
