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 | -0.51 | -5.43710021322 | 9.38 | 9.42 | 8.84 | 241028 | 9.23502417 | DR |
| 4 | -1.6801 | -15.9249675359 | 10.5501 | 10.71 | 8.84 | 191457 | 9.49975679 | DR |
| 12 | -1.561 | -14.9650081488 | 10.431 | 11.19 | 8.73 | 203099 | 9.70086663 | DR |
| 26 | -1.57 | -15.0383141762 | 10.44 | 11.19 | 8.73 | 201875 | 10.02644231 | DR |
| 52 | -4.45 | -33.4084084084 | 13.32 | 13.73 | 8.73 | 180307 | 10.67686972 | DR |
| 156 | -6.76 | -43.2501599488 | 15.63 | 18.33 | 8.73 | 103706 | 11.8094212 | DR |
| 260 | -5.1225 | -36.6088976237 | 13.9925 | 18.59 | 8.1 | 84442 | 12.10661402 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 8.8699999 | -0.08 | -0.89 | 8.84 | 8.96 | 8.84 | 132229 |
| 1732227900 | 8.95 | -0.14 | -1.54 | 8.94 | 8.9525 | 8.9 | 181365 |
| 1732141740 | 9.09 | -0.11 | -1.24 | 9.064 | 9.1 | 9.01 | 146852 |
| 1732054800 | 9.204 | -0.17 | -1.77 | 9.128 | 9.301 | 9.09 | 228570 |
| 1731968640 | 9.3699999 | 0.03 | 0.32 | 9.35 | 9.42 | 9.32 | 400673 |
| 1731709260 | 9.34 | 0.26 | 2.89 | 9.38 | 9.41 | 9.31 | 247681 |
| 1731622800 | 9.0775 | 0.12 | 1.31 | 9.15 | 9.2396999 | 9.01 | 248203 |
| 1731536760 | 8.96 | 0.04 | 0.45 | 8.991 | 9.03 | 8.91 | 326153 |
| 1731450480 | 8.92 | -0.26 | -2.83 | 8.94 | 8.97 | 8.8699999 | 283494 |
| 1731363600 | 9.18 | -0.04 | -0.43 | 9.32 | 9.32 | 9.18 | 379584 |
| 1731104400 | 9.22 | -0.81 | -8.08 | 9.36 | 9.36 | 9.15 | 166785 |
| 1731018540 | 10.03 | 0.1 | 1.01 | 10.09 | 10.13 | 9.905 | 164563 |
| 1730931600 | 9.93 | -0.13 | -1.24 | 9.88 | 9.93 | 9.857 | 62557 |
| 1730845680 | 10.055 | -0.26 | -2.47 | 10.0801 | 10.09 | 10 | 217748 |
| 1730759160 | 10.31 | 0.05 | 0.49 | 10.31 | 10.35 | 10.27 | 154878 |
| 1730496420 | 10.26 | 0.08 | 0.79 | 10.31 | 10.35 | 10.25 | 95088 |
| 1730409780 | 10.18 | -0.09 | -0.88 | 10.27 | 10.27 | 10.13 | 106596 |
| 1730323500 | 10.27 | -0.39 | -3.66 | 10.19 | 10.33 | 10.19 | 126158 |
| 1730237280 | 10.66 | -0.03 | -0.28 | 10.65 | 10.71 | 10.624 | 118562 |
| 1730150880 | 10.69 | 0.17 | 1.62 | 10.57 | 10.69 | 10.55 | 88435 |
| 1729891500 | 10.52 | 0.07 | 0.67 | 10.5501 | 10.63 | 10.52 | 85197 |
| 1729805160 | 10.45 | 0.29 | 2.85 | 10.47 | 10.55 | 10.42 | 100225 |
| 1729718940 | 10.16 | 0.13 | 1.30 | 10.14 | 10.25 | 10.09 | 106444 |
| 1729632300 | 10.03 | 0.03 | 0.30 | 10.0899 | 10.13 | 9.98 | 82583 |
| 1729545600 | 10 | 0.1 | 1.04 | 10.09 | 10.13 | 9.98 | 172286 |
| 1729286400 | 9.897 | 0.23 | 2.35 | 9.92 | 9.95 | 9.84 | 231122 |
| 1729200000 | 9.67 | -0.12 | -1.23 | 9.68 | 9.83 | 9.6 | 538003 |
| 1729113960 | 9.7899999 | -0.14 | -1.43 | 9.75 | 9.7899999 | 9.67 | 139239 |
| 1729027680 | 9.9316 | -0.32 | -3.11 | 10.18 | 10.18 | 9.93 | 328723 |
| 1728941220 | 10.25 | -0.35 | -3.27 | 10.13 | 10.3 | 10.06 | 224034 |
| 1728681900 | 10.597 | -0.06 | -0.59 | 10.57 | 10.61 | 10.53 | 142475 |
| 1728595560 | 10.66 | 0 | 0.00 | 10.641 | 10.66 | 10.62 | 145429 |
| 1728508800 | 10.66 | 0.19 | 1.81 | 10.55 | 10.75 | 10.55 | 135280 |
| 1728422580 | 10.47 | -0.66 | -5.93 | 10.5701 | 10.59 | 10.44 | 232380 |
| 1728336000 | 11.13 | 0.3 | 2.77 | 11.03 | 11.19 | 11.02 | 400688 |
| 1728077220 | 10.83 | 0.3 | 2.82 | 10.63 | 10.83 | 10.63 | 59188 |
| 1727990760 | 10.533 | -0.12 | -1.10 | 10.58 | 10.6 | 10.47 | 70968 |
| 1727904000 | 10.65 | 0.16 | 1.53 | 10.6505 | 10.67 | 10.62 | 52104 |
| 1727818140 | 10.49 | -0.17 | -1.59 | 10.55 | 10.55 | 10.44 | 56939 |
| 1727731380 | 10.66 | 0 | 0.00 | 10.73 | 10.73 | 10.63 | 97748 |
| 1727472000 | 10.66 | 0.33 | 3.19 | 10.5999 | 10.6935 | 10.55 | 145202 |
| 1727386200 | 10.33 | 1.18 | 12.90 | 10.33 | 10.36 | 10.12 | 147716 |
| 1727299200 | 9.15 | 0.04 | 0.44 | 9.24 | 9.24 | 9.15 | 69965 |
| 1727212800 | 9.11 | 0.34 | 3.88 | 9.08 | 9.127 | 9.02 | 223475 |
| 1727126940 | 8.77 | -0.15 | -1.68 | 8.83 | 8.88 | 8.73 | 218453 |
| 1726867200 | 8.92 | -0.33 | -3.57 | 8.897 | 9 | 8.88 | 166016 |
| 1726781220 | 9.25 | 0.11 | 1.20 | 9.25 | 9.26 | 9.2 | 85127 |
| 1726694460 | 9.14 | 0.12 | 1.33 | 9.03 | 9.155 | 8.96 | 67314 |
| 1726608240 | 9.02 | -0.05 | -0.55 | 9.05 | 9.0975 | 9.02 | 105467 |
| 1726521720 | 9.07 | -0.05 | -0.55 | 9.1 | 9.11 | 9.02 | 486567 |
| 1726262940 | 9.1199999 | 0.01 | 0.11 | 9.2 | 9.2 | 9.11 | 238574 |
| 1726176540 | 9.11 | -0.06 | -0.60 | 9.0399999 | 9.13 | 8.98 | 153179 |
| 1726090140 | 9.1649999 | -0.04 | -0.38 | 9.15 | 9.19 | 9.085 | 400604 |
| 1726003500 | 9.2 | -0.15 | -1.60 | 9.25 | 9.25 | 9.14 | 376522 |
| 1725917160 | 9.35 | -0.27 | -2.81 | 9.31 | 9.4 | 9.297 | 444971 |
| 1725658020 | 9.6199999 | -0.25 | -2.53 | 9.73 | 9.73 | 9.6199999 | 564691 |
| 1725571440 | 9.8699999 | -0.02 | -0.20 | 9.85 | 9.88 | 9.78 | 123520 |
| 1725485040 | 9.89 | -0.3 | -2.94 | 9.81 | 9.98 | 9.81 | 79249 |
| 1725398880 | 10.19 | -0.26 | -2.49 | 10.29 | 10.29 | 10.17 | 637079 |
| 1725053340 | 10.45 | 0 | 0.00 | 10.431 | 10.49 | 10.4 | 104128 |
| 1724966400 | 10.45 | -0.1 | -0.95 | 10.5 | 10.53 | 10.41 | 62020 |
| 1724880360 | 10.55 | -0.14 | -1.31 | 10.563 | 10.61 | 10.49 | 279843 |
| 1724794080 | 10.69 | -0.02 | -0.19 | 10.69 | 10.73 | 10.65 | 81584 |
| 1724707740 | 10.71 | 0.04 | 0.40 | 10.65 | 10.725 | 10.65 | 43546 |
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
