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 | 0.02 | 0.267379679144 | 7.48 | 7.56 | 7.45 | 608374 | 7.51017454 | DE |
| 4 | 0.08 | 1.0781671159 | 7.42 | 7.56 | 7.34 | 528521 | 7.46735374 | DE |
| 12 | 0.17 | 2.31923601637 | 7.33 | 7.56 | 7.26 | 469651 | 7.44452408 | DE |
| 26 | 0.33 | 4.60251046025 | 7.17 | 7.56 | 7.04 | 482423 | 7.3485446 | DE |
| 52 | 0.45 | 6.3829787234 | 7.05 | 7.56 | 7.04 | 443753 | 7.33814186 | DE |
| 156 | -0.75 | -9.09090909091 | 8.25 | 8.92 | 6.53 | 390567 | 7.47102097 | DE |
| 260 | 0.62 | 9.01162790698 | 6.88 | 8.92 | 4.77 | 399900 | 7.25990723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 7.54 | -0.01 | -0.13 | 7.54 | 7.56 | 7.5 | 476467 |
| 1732770900 | 7.55 | 0.02 | 0.27 | 7.51 | 7.56 | 7.5 | 521044 |
| 1732684500 | 7.53 | 0.04 | 0.53 | 7.5 | 7.53 | 7.45 | 669511 |
| 1732598100 | 7.49 | 0.03 | 0.33 | 7.5 | 7.52 | 7.47 | 554928 |
| 1732511700 | 7.465 | -0.03 | -0.33 | 7.48 | 7.52 | 7.465 | 819922 |
| 1732252500 | 7.49 | 0.02 | 0.27 | 7.46 | 7.49 | 7.46 | 518739 |
| 1732166100 | 7.47 | 0.01 | 0.13 | 7.47 | 7.48 | 7.45 | 431538 |
| 1732079700 | 7.46 | -0.02 | -0.20 | 7.48 | 7.48 | 7.45 | 555518 |
| 1731993300 | 7.475 | 0 | 0.07 | 7.47 | 7.49 | 7.46 | 561927 |
| 1731906900 | 7.47 | -0.01 | -0.13 | 7.46 | 7.48 | 7.44 | 656306 |
| 1731647700 | 7.48 | -0.01 | -0.13 | 7.48 | 7.49 | 7.46 | 334654 |
| 1731561300 | 7.49 | 0.01 | 0.13 | 7.49 | 7.49 | 7.46 | 396401 |
| 1731474900 | 7.48 | 0.01 | 0.13 | 7.46 | 7.49 | 7.43 | 441579 |
| 1731388500 | 7.47 | 0.02 | 0.27 | 7.46 | 7.47 | 7.44 | 278604 |
| 1731302100 | 7.45 | -0.02 | -0.20 | 7.46 | 7.47 | 7.44 | 577332 |
| 1731042900 | 7.465 | 0.04 | 0.61 | 7.45 | 7.49 | 7.44 | 517251 |
| 1730956500 | 7.42 | 0.02 | 0.27 | 7.39 | 7.44 | 7.38 | 650342 |
| 1730870100 | 7.4 | 0.05 | 0.68 | 7.36 | 7.4 | 7.35 | 913578 |
| 1730783700 | 7.35 | -0.05 | -0.68 | 7.41 | 7.41 | 7.34 | 285249 |
| 1730697300 | 7.4 | -0.02 | -0.27 | 7.42 | 7.445 | 7.4 | 409530 |
| 1730438100 | 7.42 | 0.05 | 0.68 | 7.42 | 7.46 | 7.38 | 236693 |
| 1730351700 | 7.37 | -0.11 | -1.47 | 7.46 | 7.48 | 7.37 | 544129 |
| 1730265300 | 7.48 | 0.01 | 0.07 | 7.46 | 7.48 | 7.44 | 512733 |
| 1730178900 | 7.475 | -0.02 | -0.20 | 7.48 | 7.49 | 7.47 | 622770 |
| 1730092500 | 7.49 | 0.03 | 0.40 | 7.47 | 7.5 | 7.46 | 381255 |
| 1729833300 | 7.46 | -0.02 | -0.27 | 7.48 | 7.5 | 7.45 | 562999 |
| 1729746900 | 7.48 | 0.04 | 0.54 | 7.45 | 7.48 | 7.44 | 409590 |
| 1729660500 | 7.44 | -0.01 | -0.07 | 7.45 | 7.46 | 7.43 | 421531 |
| 1729574100 | 7.445 | -0.01 | -0.07 | 7.45 | 7.47 | 7.44 | 336443 |
| 1729487700 | 7.45 | 0 | 0.00 | 7.45 | 7.48 | 7.45 | 442732 |
| 1729228500 | 7.45 | -0.01 | -0.13 | 7.47 | 7.48 | 7.44 | 583198 |
| 1729142100 | 7.46 | 0 | 0.00 | 7.46 | 7.48 | 7.43 | 650607 |
| 1729055700 | 7.46 | 0 | 0.00 | 7.46 | 7.48 | 7.43 | 504691 |
| 1728969300 | 7.46 | 0.02 | 0.27 | 7.47 | 7.48 | 7.44 | 485061 |
| 1728882900 | 7.44 | -0.05 | -0.67 | 7.49 | 7.49 | 7.43 | 491966 |
| 1728623700 | 7.49 | 0 | 0.00 | 7.48 | 7.5 | 7.47 | 325993 |
| 1728537300 | 7.49 | 0.01 | 0.13 | 7.49 | 7.49 | 7.44 | 334674 |
| 1728450900 | 7.48 | 0.05 | 0.67 | 7.45 | 7.48 | 7.42 | 449889 |
| 1728364500 | 7.43 | -0.02 | -0.27 | 7.42 | 7.46 | 7.41 | 415770 |
| 1728278100 | 7.45 | -0.03 | -0.40 | 7.49 | 7.5 | 7.43 | 652780 |
| 1728022500 | 7.48 | 0.01 | 0.13 | 7.46 | 7.48 | 7.45 | 285983 |
| 1727936100 | 7.47 | 0.04 | 0.54 | 7.45 | 7.48 | 7.44 | 279527 |
| 1727849700 | 7.43 | -0.02 | -0.27 | 7.41 | 7.46 | 7.4 | 411919 |
| 1727763300 | 7.45 | -0.01 | -0.13 | 7.46 | 7.49 | 7.45 | 260479 |
| 1727676900 | 7.46 | 0.04 | 0.54 | 7.43 | 7.49 | 7.42 | 608133 |
| 1727417700 | 7.42 | -0.02 | -0.27 | 7.44 | 7.46 | 7.42 | 274396 |
| 1727331300 | 7.44 | 0 | 0.00 | 7.43 | 7.45 | 7.41 | 320504 |
| 1727244900 | 7.44 | -0.01 | -0.07 | 7.45 | 7.45 | 7.41 | 433710 |
| 1727158500 | 7.445 | 0.03 | 0.34 | 7.41 | 7.45 | 7.395 | 320048 |
| 1727072100 | 7.42 | 0.02 | 0.27 | 7.4 | 7.42 | 7.38 | 428239 |
| 1726812900 | 7.4 | -0.02 | -0.27 | 7.43 | 7.47 | 7.4 | 583696 |
| 1726726500 | 7.42 | 0.02 | 0.27 | 7.38 | 7.42 | 7.38 | 337065 |
| 1726640100 | 7.4 | 0.01 | 0.14 | 7.38 | 7.42 | 7.37 | 447155 |
| 1726553700 | 7.39 | 0.02 | 0.27 | 7.38 | 7.4 | 7.37 | 393601 |
| 1726467300 | 7.37 | 0.06 | 0.82 | 7.31 | 7.39 | 7.3 | 607628 |
| 1726208100 | 7.31 | -0.07 | -0.95 | 7.37 | 7.41 | 7.31 | 506361 |
| 1726121700 | 7.38 | 0.06 | 0.82 | 7.31 | 7.38 | 7.31 | 415724 |
| 1726035300 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1725948900 | 7.32 | 0.04 | 0.55 | 7.3 | 7.35 | 7.3 | 307823 |
| 1725862500 | 7.28 | -0.07 | -0.95 | 7.33 | 7.34 | 7.26 | 551505 |
| 1725603300 | 7.35 | -0.03 | -0.41 | 7.38 | 7.38 | 7.32 | 235902 |
| 1725516900 | 7.38 | 0.07 | 0.96 | 7.3 | 7.38 | 7.3 | 522195 |
| 1725430500 | 7.31 | -0.03 | -0.41 | 7.32 | 7.34 | 7.26 | 409350 |
| 1725344100 | 7.34 | -0.02 | -0.27 | 7.35 | 7.38 | 7.31 | 428941 |
| 1725257700 | 7.36 | 0 | 0.00 | 7.33 | 7.36 | 7.29 | 732018 |
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
