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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 10.35725 | -0.16 | -1.50 | 10.462 | 11.33625 | 10.21425 | 136 |
| 1732555800 | 10.5145 | 0.1 | 0.99 | 10.525 | 11.554 | 10.1325 | 2546 |
| 1732296600 | 10.4115 | 0.35 | 3.46 | 10.2215 | 10.414 | 9.9335 | 1175 |
| 1732210200 | 10.0635 | 0.1 | 1.02 | 9.7125 | 10.227 | 9.7125 | 542 |
| 1732123800 | 9.96175 | -0.08 | -0.81 | 10.1 | 10.14925 | 9.82975 | 14353 |
| 1732037400 | 10.04325 | -0.12 | -1.21 | 10.14 | 10.18225 | 9.185 | 245 |
| 1731951000 | 10.166 | 0.09 | 0.89 | 10.1485 | 10.207 | 9.1344999 | 8772 |
| 1731691800 | 10.0765 | 0.01 | 0.12 | 9.9774999 | 10.208 | 9.8605 | 476 |
| 1731605400 | 10.06475 | 0.09 | 0.91 | 9.749 | 10.17 | 9.1835 | 672 |
| 1731519000 | 9.9735 | -0.03 | -0.34 | 9.9255 | 10.19375 | 9.131 | 797 |
| 1731432600 | 10.0075 | -0.05 | -0.46 | 9.9965 | 10.9005 | 9.18625 | 3177 |
| 1731346200 | 10.05425 | 0.24 | 2.48 | 9.83 | 10.79 | 8.92475 | 5086 |
| 1731087000 | 9.81075 | -0.03 | -0.26 | 9.77 | 10.59675 | 8.8155 | 3064 |
| 1731000600 | 9.83675 | -0.08 | -0.84 | 10.096 | 11.06975 | 9.18875 | 3989 |
| 1730914200 | 9.92 | 0.86 | 9.44 | 9.497 | 10.5345 | 9.41375 | 1194 |
| 1730827800 | 9.064 | 0.08 | 0.84 | 9.0635 | 9.79625 | 8.284 | 1275 |
| 1730741400 | 8.98875 | -0.49 | -5.15 | 9.32 | 10.3475 | 8.85075 | 1494 |
| 1730482200 | 9.47725 | -0.07 | -0.73 | 9.491 | 10.385 | 9.3825 | 401 |
| 1730395800 | 9.5465 | -0.08 | -0.79 | 9.6315 | 10.494 | 8.7122499 | 277 |
| 1730309400 | 9.62225 | 0.05 | 0.56 | 9.6325 | 10.32475 | 8.7635 | 1287 |
| 1730223000 | 9.56825 | -0.12 | -1.20 | 9.7315 | 10.523 | 9.4705 | 32 |
| 1730136600 | 9.6845 | 0.11 | 1.15 | 9.6845 | 9.6845 | 9.6845 | 39 |
| 1729873800 | 9.57475 | -0.05 | -0.47 | 9.4625 | 10.52875 | 9.4625 | 267 |
| 1729787400 | 9.6199999 | -0.19 | -1.90 | 9.8379999 | 10.631 | 9.57475 | 1672 |
| 1729701000 | 9.80625 | 0 | 0.02 | 9.9175 | 10.63525 | 9.571 | 486 |
| 1729614600 | 9.8045 | -0.08 | -0.83 | 9.992 | 10.78925 | 9.21475 | 110 |
| 1729528200 | 9.887 | -0.07 | -0.73 | 10.05 | 10.80125 | 9.66225 | 1226 |
| 1729269000 | 9.95925 | -0.12 | -1.14 | 10.1065 | 11.10525 | 9.8105 | 790 |
| 1729182600 | 10.0745 | 0.08 | 0.77 | 10.0375 | 11.083 | 10.00225 | 2422 |
| 1729096200 | 9.9975 | 0.02 | 0.22 | 9.9705 | 10.046 | 9.955 | 1178 |
| 1729009800 | 9.9755 | 0.1 | 0.98 | 9.8315 | 10.86825 | 9.81375 | 2904 |
| 1728923400 | 9.8785 | -0.01 | -0.10 | 9.9015 | 10.043 | 9.69 | 974 |
| 1728664200 | 9.88825 | 0.33 | 3.40 | 9.8015 | 10.52775 | 9.4605 | 1469 |
| 1728577800 | 9.56275 | -0.09 | -0.92 | 9.793 | 10.5215 | 9.50775 | 1017 |
| 1728491400 | 9.6515 | 0.06 | 0.63 | 9.5864999 | 10.41575 | 9.336 | 260 |
| 1728405000 | 9.59075 | -0.03 | -0.29 | 9.5704999 | 9.79775 | 9.40575 | 672 |
| 1728318600 | 9.6184999 | -0.07 | -0.70 | 9.93 | 10.69875 | 9.59225 | 1604 |
| 1728059400 | 9.68675 | 0.23 | 2.41 | 9.6705 | 9.7125 | 9.66775 | 15 |
| 1727973000 | 9.459 | -0.21 | -2.16 | 9.472 | 9.472 | 9.45325 | 74 |
| 1727886600 | 9.668 | -0.04 | -0.40 | 9.61 | 9.89375 | 9.6035 | 2 |
| 1727800200 | 9.70675 | -0.02 | -0.19 | 9.904 | 10.88075 | 9.61575 | 7147 |
| 1727713800 | 9.7255 | -0.02 | -0.24 | 9.751 | 10.66775 | 9.3775 | 603 |
| 1727454600 | 9.74925 | 0.09 | 0.90 | 9.6325 | 10.4755 | 9.5465 | 1112 |
| 1727368200 | 9.66225 | 0.13 | 1.39 | 9.6515 | 10.4545 | 9.46325 | 53 |
| 1727281800 | 9.53025 | -0.11 | -1.12 | 9.631 | 9.631 | 9.4815 | 12 |
| 1727195400 | 9.6385 | -0.07 | -0.70 | 9.6385 | 9.6385 | 9.6385 | 66 |
| 1727109000 | 9.70675 | -0.02 | -0.23 | 9.7075 | 10.67275 | 9.44425 | 1750 |
| 1726849800 | 9.72925 | -0.24 | -2.44 | 9.7235 | 10.605 | 9.5955 | 439 |
| 1726763400 | 9.97275 | 0.25 | 2.59 | 9.8859999 | 10.9475 | 9.4715 | 2148 |
| 1726677000 | 9.721 | -0.1 | -1.01 | 9.7635 | 10.8205 | 9.4675 | 70 |
| 1726590600 | 9.82 | 0.36 | 3.84 | 9.5485 | 10.5875 | 9.52425 | 198 |
| 1726504200 | 9.4565 | -0.08 | -0.83 | 9.4565 | 10.3585 | 9.31225 | 4599 |
| 1726245000 | 9.536 | -0.02 | -0.23 | 9.5105 | 10.375 | 9.39025 | 1067 |
| 1726158600 | 9.558 | 0.23 | 2.46 | 9.625 | 10.469 | 8.923 | 1093 |
| 1726072200 | 9.3285 | -0.53 | -5.42 | 9.836 | 10.65525 | 8.3375 | 2271 |
| 1725985800 | 9.863 | -0.21 | -2.06 | 10.023 | 10.77125 | 9.628 | 849 |
| 1725899400 | 10.07025 | 0.01 | 0.09 | 9.97 | 10.92175 | 9.746 | 1056 |
| 1725640200 | 10.06125 | -0.22 | -2.12 | 10.1615 | 10.904 | 9.79575 | 2449 |
| 1725553800 | 10.27875 | -0.44 | -4.11 | 10.572 | 11.149 | 9.40325 | 411 |
| 1725467400 | 10.719 | -0.16 | -1.51 | 10.595 | 12.039 | 9.5872499 | 17129 |
| 1725381000 | 10.88325 | 0.18 | 1.67 | 10.5935 | 11.75575 | 10.16325 | 688 |
| 1725294600 | 10.7045 | 0.35 | 3.41 | 10.537 | 10.8715 | 10.058 | 2885 |
| 1725035400 | 10.3515 | 0.12 | 1.17 | 9.976 | 10.57975 | 9.976 | 11682 |
| 1724949000 | 10.23175 | 0.03 | 0.25 | 10.2235 | 10.57975 | 9.85725 | 8762 |
| 1724862600 | 10.206 | 0.3 | 3.03 | 10.035 | 10.433 | 9.4115 | 3309 |
| 1724776200 | 9.9055 | 0.31 | 3.24 | 9.696 | 10.39775 | 9.48025 | 624 |
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
