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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 9.49875 | 0.32 | 3.44 | 9.49875 | 9.49875 | 9.49875 | 235 |
| 1732815000 | 9.1824999 | 0.31 | 3.51 | 9.1824999 | 9.1824999 | 9.1824999 | 5 |
| 1732728600 | 8.87125 | -0.99 | -10.05 | 9.61 | 9.865 | 8.4774999 | 10318 |
| 1732642200 | 9.8625 | -1.06 | -9.73 | 9.7025 | 10.22 | 9.5675 | 1488 |
| 1732555800 | 10.925 | -0.09 | -0.79 | 11.485 | 11.6975 | 10.3475 | 8935 |
| 1732296600 | 11.0125 | 1.14 | 11.53 | 9.7525 | 11.2 | 9.62875 | 8257 |
| 1732210200 | 9.87375 | 0.58 | 6.28 | 10.05 | 10.36 | 9.315 | 7733 |
| 1732123800 | 9.2899999 | -0.79 | -7.81 | 9.55 | 9.61875 | 9.23 | 1428 |
| 1732037400 | 10.0775 | 0.32 | 3.29 | 9.3425 | 10.29 | 9.035 | 26719 |
| 1731951000 | 9.75625 | 1.35 | 16.02 | 9.9525 | 10.315 | 9.375 | 4171 |
| 1731691800 | 8.40875 | 0.14 | 1.74 | 8.1875 | 8.41125 | 7.7225 | 5398 |
| 1731605400 | 8.265 | -0.77 | -8.54 | 8.98 | 9.43875 | 7.97 | 8340 |
| 1731519000 | 9.03625 | -0.99 | -9.83 | 8.7975 | 10.32 | 8.16125 | 39390 |
| 1731432600 | 10.02125 | -1.46 | -12.69 | 12.065 | 12.17 | 8.8425 | 30146 |
| 1731346200 | 11.4775 | 3.17 | 38.18 | 8.5225 | 11.5425 | 8.5225 | 100826 |
| 1731087000 | 8.30625 | 1.42 | 20.60 | 6.955 | 8.3575 | 6.64625 | 88284 |
| 1731000600 | 6.8875 | 0.78 | 12.68 | 5.965 | 6.90375 | 5.7725 | 38009 |
| 1730914200 | 6.1125 | 1.78 | 40.92 | 5.9525 | 6.38375 | 5.61875 | 48009 |
| 1730827800 | 4.3375 | 0.26 | 6.49 | 3.991 | 4.416 | 3.9845 | 1232 |
| 1730741400 | 4.073 | -0.17 | -3.93 | 3.85 | 4.2125 | 3.7115 | 2277 |
| 1730482200 | 4.2394999 | -0.2 | -4.58 | 4.4 | 4.4925 | 4.2125 | 3315 |
| 1730395800 | 4.4429999 | -0.46 | -9.42 | 4.674 | 4.88275 | 4.3365 | 6582 |
| 1730309400 | 4.905 | 0.18 | 3.78 | 4.938 | 5.0375 | 4.5275 | 778 |
| 1730223000 | 4.7265 | -0.76 | -13.85 | 4.952 | 5.13 | 4.697 | 5335 |
| 1730136600 | 5.48625 | 0.18 | 3.47 | 5.5325 | 5.66125 | 5.225 | 16524 |
| 1729873800 | 5.3025 | 0.61 | 12.96 | 4.67 | 5.42125 | 4.5155 | 29752 |
| 1729787400 | 4.694 | 1.64 | 53.83 | 4.0439999 | 4.708 | 3.9025 | 42308 |
| 1729701000 | 3.0515 | -0.06 | -1.80 | 3.137 | 3.2855 | 3.0515 | 33572 |
| 1729614600 | 3.1075 | -0.07 | -2.05 | 3.176 | 3.2965 | 3.086 | 6035 |
| 1729528200 | 3.1725 | -0.17 | -5.19 | 3.258 | 3.2879999 | 3.0924999 | 9640 |
| 1729269000 | 3.346 | 0.1 | 2.99 | 3.333 | 3.4285 | 3.2214999 | 8713 |
| 1729182600 | 3.249 | -0.01 | -0.35 | 3.312 | 3.467 | 3.1865 | 17929 |
| 1729096200 | 3.2605 | 0 | 0.11 | 3.203 | 3.4155 | 3.203 | 7370 |
| 1729009800 | 3.257 | 0.07 | 2.28 | 3.32 | 3.365 | 3.129 | 5857 |
| 1728923400 | 3.1845 | -0.06 | -1.97 | 3.336 | 3.379 | 2.9995 | 13352 |
| 1728664200 | 3.2485 | -1.04 | -24.27 | 3.843 | 3.926 | 3.016 | 25875 |
| 1728577800 | 4.2895 | -0.29 | -6.41 | 4.481 | 4.5035 | 3.937 | 6294 |
| 1728491400 | 4.5835 | 0.02 | 0.53 | 4.592 | 4.7615 | 4.339 | 881 |
| 1728405000 | 4.5595 | -0.03 | -0.57 | 4.425 | 4.678 | 4.3745 | 5981 |
| 1728318600 | 4.5855 | -0.25 | -5.12 | 4.769 | 4.8445 | 4.493 | 3976 |
| 1728059400 | 4.833 | 0.24 | 5.25 | 4.5679999 | 5.0035 | 4.492 | 3994 |
| 1727973000 | 4.592 | -0.27 | -5.51 | 4.792 | 4.9385 | 4.539 | 3773 |
| 1727886600 | 4.86 | -0.22 | -4.35 | 5.53 | 5.56125 | 4.4255 | 26490 |
| 1727800200 | 5.08125 | -0.42 | -7.61 | 5.0675 | 5.1537499 | 4.842 | 5422 |
| 1727713800 | 5.5 | 0.16 | 2.92 | 5.38 | 5.83375 | 5.33875 | 9435 |
| 1727454600 | 5.34375 | 0.15 | 2.86 | 5.275 | 5.4875 | 5.18 | 2488 |
| 1727368200 | 5.195 | -0 | -0.02 | 5.615 | 5.74625 | 5.0275 | 2328 |
| 1727281800 | 5.19625 | 0.03 | 0.56 | 5.025 | 5.32 | 4.96 | 4364 |
| 1727195400 | 5.1675 | 0.3 | 6.05 | 4.936 | 5.38375 | 4.9275 | 4694 |
| 1727109000 | 4.8724999 | 0.54 | 12.55 | 4.85 | 4.936 | 4.789 | 1637 |
| 1726849800 | 4.329 | -0.22 | -4.90 | 4.595 | 4.6605 | 4.2 | 1800 |
| 1726763400 | 4.5519999 | 0.68 | 17.44 | 4.0679999 | 4.575 | 4.061 | 6302 |
| 1726677000 | 3.876 | -0.21 | -5.15 | 3.876 | 3.876 | 3.876 | 1056 |
| 1726590600 | 4.0865 | 0.15 | 3.90 | 3.853 | 4.202 | 3.853 | 1187 |
| 1726504200 | 3.933 | -0.1 | -2.38 | 3.933 | 3.933 | 3.933 | 1826 |
| 1726245000 | 4.029 | 0.1 | 2.66 | 4.006 | 4.125 | 3.84 | 878 |
| 1726158600 | 3.9245 | 0.41 | 11.55 | 3.957 | 3.9905 | 3.9215 | 4568 |
| 1726072200 | 3.518 | -0.2 | -5.44 | 3.746 | 3.842 | 3.371 | 2054 |
| 1725985800 | 3.7205 | 0.38 | 11.48 | 3.454 | 3.846 | 3.454 | 6514 |
| 1725899400 | 3.3375 | -0.09 | -2.55 | 3.314 | 3.525 | 3.23 | 9010 |
| 1725640200 | 3.425 | -0.62 | -15.40 | 4.002 | 4.3945 | 3.416 | 11129 |
| 1725553800 | 4.0485 | 0.39 | 10.54 | 3.694 | 4.4045 | 3.6425 | 6126 |
| 1725467400 | 3.6625 | 0.27 | 8.09 | 3.585 | 3.724 | 3.524 | 4647 |
| 1725381000 | 3.3885 | 0.03 | 1.00 | 3.449 | 3.636 | 3.3845 | 4217 |
| 1725294600 | 3.355 | 0.14 | 4.29 | 3.355 | 3.355 | 3.355 | 505 |
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
