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 | 0.18 | 2.16606498195 | 8.31 | 8.59 | 8.19 | 4539054 | 8.36791714 | CS |
| 4 | -1.07 | -11.1924686192 | 9.56 | 9.64 | 7.01 | 4564063 | 8.27409557 | CS |
| 12 | 0.82 | 10.6910039113 | 7.67 | 9.86 | 6.78 | 5284300 | 8.08256031 | CS |
| 26 | -0.06 | -0.701754385965 | 8.55 | 9.86 | 6.34 | 4682397 | 7.72784506 | CS |
| 52 | -3.28 | -27.8674596432 | 11.77 | 12 | 6.34 | 3843425 | 8.44036534 | CS |
| 156 | -3.28 | -27.8674596432 | 11.77 | 12 | 6.34 | 3843425 | 8.44036534 | CS |
| 260 | -3.28 | -27.8674596432 | 11.77 | 12 | 6.34 | 3843425 | 8.44036534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 8.49 | 0.01 | 0.12 | 8.46 | 8.59 | 8.39 | 2446138 |
| 1745530800 | 8.48 | 0.2 | 2.42 | 8.38 | 8.52 | 8.31 | 2838331 |
| 1745444400 | 8.28 | -0.18 | -2.13 | 8.55 | 8.57 | 8.19 | 5708226 |
| 1745358000 | 8.46 | 0.15 | 1.81 | 8.41 | 8.56 | 8.36 | 4935244 |
| 1745271600 | 8.31 | -0.17 | -2.00 | 8.31 | 8.48 | 8.22 | 4674414 |
| 1744926000 | 8.48 | 0.21 | 2.54 | 8.43 | 8.59 | 8.3699999 | 3425173 |
| 1744839600 | 8.27 | 0.26 | 3.25 | 8.0399999 | 8.43 | 8.0399999 | 2541922 |
| 1744753200 | 8.01 | -0.04 | -0.50 | 8.02 | 8.23 | 7.96 | 2546673 |
| 1744666800 | 8.05 | 0.08 | 1.00 | 8.17 | 8.17 | 7.89 | 3592185 |
| 1744407600 | 7.97 | 0.35 | 4.59 | 7.69 | 7.99 | 7.55 | 5873185 |
| 1744321200 | 7.62 | -0.66 | -7.97 | 7.96 | 8 | 7.5 | 4552417 |
| 1744234800 | 8.28 | 0.92 | 12.50 | 7.02 | 8.39 | 7.01 | 7510301 |
| 1744148400 | 7.36 | -0.5 | -6.36 | 8.1199999 | 8.1199999 | 7.21 | 5767324 |
| 1744062000 | 7.86 | -0.02 | -0.25 | 7.21 | 8.07 | 7.18 | 8313744 |
| 1743802800 | 7.88 | -0.96 | -10.86 | 8.2899999 | 8.38 | 7.7 | 8266804 |
| 1743716400 | 8.84 | -0.7 | -7.34 | 8.99 | 9.18 | 8.8 | 6249153 |
| 1743630000 | 9.5399999 | 0.07 | 0.74 | 9.36 | 9.55 | 9.33 | 1515875 |
| 1743543600 | 9.47 | -0.05 | -0.53 | 9.49 | 9.51 | 9.3699999 | 3152265 |
| 1743457200 | 9.52 | 0 | 0.00 | 9.36 | 9.58 | 9.35 | 2195841 |
| 1743198000 | 9.52 | -0.1 | -1.04 | 9.56 | 9.64 | 9.45 | 3058128 |
| 1743111600 | 9.6199999 | -0.06 | -0.62 | 9.64 | 9.75 | 9.55 | 1858467 |
| 1743025200 | 9.68 | 0.01 | 0.10 | 9.7 | 9.86 | 9.67 | 2450599 |
| 1742938800 | 9.67 | 0.13 | 1.36 | 9.59 | 9.75 | 9.59 | 4641887 |
| 1742852400 | 9.5399999 | 0.02 | 0.21 | 9.55 | 9.67 | 9.52 | 3244187 |
| 1742593200 | 9.52 | 0 | 0.00 | 9.46 | 9.55 | 9.36 | 2789788 |
| 1742506800 | 9.52 | 0.06 | 0.63 | 9.48 | 9.65 | 9.41 | 3837737 |
| 1742420400 | 9.46 | 0.29 | 3.16 | 9.19 | 9.51 | 9.18 | 4114779 |
| 1742334000 | 9.17 | 0.15 | 1.66 | 9.11 | 9.2 | 9.02 | 3996567 |
| 1742247600 | 9.02 | 0.25 | 2.85 | 8.77 | 9.15 | 8.77 | 8659274 |
| 1741988400 | 8.77 | 0.12 | 1.39 | 8.65 | 8.7899999 | 8.58 | 6333556 |
| 1741902000 | 8.65 | -0.11 | -1.26 | 8.75 | 8.8699999 | 8.6199999 | 9810293 |
| 1741815600 | 8.76 | 0.31 | 3.67 | 8.55 | 8.7899999 | 8.52 | 8261316 |
| 1741729200 | 8.45 | 0.26 | 3.17 | 8.25 | 8.52 | 8.24 | 15357242 |
| 1741642800 | 8.19 | 1.13 | 16.01 | 8 | 8.39 | 7.83 | 27269131 |
| 1741387200 | 7.06 | 0.03 | 0.43 | 7.14 | 7.25 | 7.02 | 4689376 |
| 1741300800 | 7.03 | -0.05 | -0.71 | 7.05 | 7.15 | 6.92 | 5144840 |
| 1741214400 | 7.08 | -0.01 | -0.14 | 7.09 | 7.16 | 6.92 | 5262213 |
| 1741128000 | 7.09 | 0.01 | 0.14 | 6.91 | 7.24 | 6.79 | 8229307 |
| 1741041600 | 7.08 | -0.82 | -10.38 | 7.86 | 7.98 | 7.01 | 6595899 |
| 1740782400 | 7.9 | 0.33 | 4.36 | 7.58 | 7.92 | 7.42 | 9792600 |
| 1740696000 | 7.57 | 0.65 | 9.39 | 7.18 | 7.71 | 7.18 | 10048096 |
| 1740609600 | 6.92 | 0.1 | 1.47 | 6.84 | 6.95 | 6.78 | 2174025 |
| 1740523200 | 6.82 | -0.24 | -3.40 | 7.03 | 7.05 | 6.8 | 5832246 |
| 1740436800 | 7.06 | -0.06 | -0.84 | 7.14 | 7.14 | 7.01 | 3331372 |
| 1740177600 | 7.12 | -0.37 | -4.94 | 7.47 | 7.47 | 7.02 | 5704305 |
| 1740091200 | 7.49 | -0.1 | -1.32 | 7.57 | 7.6 | 7.43 | 3927428 |
| 1740004800 | 7.59 | 0.09 | 1.20 | 7.55 | 7.64 | 7.52 | 2243086 |
| 1739918400 | 7.5 | 0.08 | 1.08 | 7.49 | 7.59 | 7.37 | 10043902 |
| 1739572800 | 7.42 | -0.03 | -0.40 | 7.46 | 7.58 | 7.36 | 1834872 |
| 1739486400 | 7.45 | 0.05 | 0.68 | 7.44 | 7.49 | 7.35 | 1792948 |
| 1739400000 | 7.4 | -0.3 | -3.90 | 7.65 | 7.7 | 7.38 | 2314523 |
| 1739313600 | 7.7 | 0.04 | 0.52 | 7.73 | 7.89 | 7.65 | 5316539 |
| 1739227200 | 7.66 | 0.31 | 4.22 | 7.43 | 7.69 | 7.41 | 4143540 |
| 1738968000 | 7.35 | 0.05 | 0.68 | 7.31 | 7.45 | 7.29 | 3073827 |
| 1738881600 | 7.3 | -0.12 | -1.62 | 7.5 | 7.55 | 7.26 | 2385996 |
| 1738795200 | 7.42 | 0 | 0.00 | 7.4 | 7.45 | 7.31 | 2104599 |
| 1738708800 | 7.42 | 0.24 | 3.34 | 7.17 | 7.43 | 7.07 | 3189035 |
| 1738622400 | 7.18 | -0.14 | -1.91 | 7.03 | 7.36 | 7.02 | 3780592 |
| 1738363200 | 7.32 | -0.27 | -3.56 | 7.67 | 7.67 | 7.32 | 4192177 |
| 1738276800 | 7.59 | 0.06 | 0.80 | 7.56 | 7.68 | 7.49 | 2837487 |
| 1738190400 | 7.53 | 0.16 | 2.17 | 7.31 | 7.55 | 7.28 | 3189136 |
| 1738104000 | 7.37 | -0.09 | -1.21 | 7.5 | 7.54 | 7.26 | 2268060 |
| 1738017600 | 7.46 | -0.12 | -1.58 | 7.49 | 7.56 | 7.34 | 3618400 |
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
