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 |
|---|---|---|---|---|---|---|---|
| 1743008100 | 7.964 | -0.05 | -0.57 | 8.041 | 8.045 | 7.964 | 15536 |
| 1742921700 | 8.01 | 0.08 | 1.03 | 7.906 | 8.01 | 7.906 | 1667 |
| 1742835300 | 7.928 | 0.18 | 2.32 | 7.928 | 7.928 | 7.928 | 7 |
| 1742576100 | 7.748 | -0.1 | -1.27 | 7.806 | 7.817 | 7.748 | 4232 |
| 1742489700 | 7.848 | 0.03 | 0.36 | 7.917 | 7.917 | 7.821 | 3923 |
| 1742403300 | 7.82 | 0.14 | 1.85 | 7.753 | 7.82 | 7.751 | 1036 |
| 1742316900 | 7.678 | -0.02 | -0.22 | 7.721 | 7.721 | 7.678 | 767 |
| 1742230500 | 7.695 | 0.18 | 2.33 | 7.541 | 7.703 | 7.541 | 2155 |
| 1741971300 | 7.52 | 0.1 | 1.33 | 7.486 | 7.52 | 7.461 | 7001 |
| 1741884900 | 7.421 | -0.15 | -1.97 | 7.517 | 7.517 | 7.421 | 10680 |
| 1741798500 | 7.57 | 0 | 0.00 | 7.6 | 7.726 | 7.57 | 591 |
| 1741712100 | 7.57 | -0.08 | -1.06 | 7.507 | 7.612 | 7.477 | 3894 |
| 1741625700 | 7.651 | -0.03 | -0.35 | 7.807 | 7.807 | 7.531 | 11221 |
| 1741366500 | 7.678 | -0.33 | -4.07 | 7.86 | 7.86 | 7.678 | 2194 |
| 1741280100 | 8.004 | -0.02 | -0.20 | 8.075 | 8.075 | 8.004 | 378 |
| 1741193700 | 8.02 | 0.03 | 0.35 | 8.077 | 8.115 | 8.02 | 7846 |
| 1741107300 | 7.992 | -0.31 | -3.71 | 8.176 | 8.23 | 7.962 | 12960 |
| 1741020900 | 8.3 | 0.05 | 0.62 | 8.366 | 8.366 | 8.244 | 3615 |
| 1740761700 | 8.249 | -0.13 | -1.50 | 8.237 | 8.249 | 8.198 | 4638 |
| 1740675300 | 8.375 | 0.06 | 0.71 | 8.389 | 8.439 | 8.343 | 5385 |
| 1740588900 | 8.316 | 0.16 | 1.97 | 8.32 | 8.384 | 8.3 | 2754 |
| 1740502500 | 8.155 | -0.16 | -1.87 | 8.4309999 | 8.4309999 | 8.155 | 4001 |
| 1740416100 | 8.31 | -0.36 | -4.10 | 8.472 | 8.481 | 8.285 | 2754 |
| 1740156900 | 8.6649999 | -0.1 | -1.19 | 8.676 | 8.693 | 8.655 | 869 |
| 1740070500 | 8.769 | -0.13 | -1.47 | 8.896 | 8.898 | 8.769 | 2406 |
| 1739984100 | 8.9 | -0.09 | -0.97 | 9.048 | 9.054 | 8.9 | 19050 |
| 1739897700 | 8.987 | 0.05 | 0.53 | 8.965 | 9.021 | 8.932 | 11953 |
| 1739811300 | 8.94 | 0.07 | 0.74 | 8.9 | 8.9629999 | 8.9 | 5713 |
| 1739552100 | 8.874 | 0.03 | 0.31 | 8.951 | 8.965 | 8.874 | 3203 |
| 1739465700 | 8.847 | 0.18 | 2.04 | 8.834 | 8.89 | 8.817 | 51955 |
| 1739379300 | 8.67 | -0.14 | -1.53 | 8.763 | 8.7769999 | 8.67 | 6071 |
| 1739292900 | 8.805 | -0.03 | -0.36 | 8.824 | 8.83 | 8.794 | 3364 |
| 1739206500 | 8.837 | 0.16 | 1.82 | 8.717 | 8.841 | 8.717 | 3145 |
| 1738947300 | 8.679 | 0.09 | 1.04 | 8.626 | 8.707 | 8.615 | 7114 |
| 1738860900 | 8.59 | 0.14 | 1.60 | 8.6039999 | 8.69 | 8.5559999 | 2822 |
| 1738774500 | 8.455 | 0.03 | 0.30 | 8.413 | 8.455 | 8.4 | 16860 |
| 1738688100 | 8.43 | 0.03 | 0.32 | 8.405 | 8.43 | 8.36 | 1404 |
| 1738601700 | 8.403 | -0.08 | -0.91 | 8.38 | 8.403 | 8.317 | 9399 |
| 1738342500 | 8.48 | 0.08 | 0.95 | 8.454 | 8.542 | 8.417 | 10376 |
| 1738256100 | 8.4 | 0.08 | 0.97 | 8.334 | 8.509 | 8.334 | 3526 |
| 1738169700 | 8.319 | -0.06 | -0.76 | 8.446 | 8.49 | 8.296 | 4518 |
| 1738083300 | 8.3829999 | 0.23 | 2.86 | 8.098 | 8.3829999 | 8.0879999 | 7635 |
| 1737996900 | 8.15 | 0.08 | 0.93 | 7.994 | 8.15 | 7.767 | 6159 |
| 1737737700 | 8.075 | 0.04 | 0.50 | 8.066 | 8.075 | 8.032 | 570 |
| 1737651300 | 8.035 | -0.01 | -0.06 | 8.069 | 8.069 | 8.035 | 372 |
| 1737564900 | 8.0399999 | 0.06 | 0.82 | 8.02 | 8.0399999 | 8.01 | 1299 |
| 1737478500 | 7.975 | 0.02 | 0.26 | 7.975 | 7.975 | 7.975 | 550 |
| 1737392100 | 7.954 | -0.02 | -0.29 | 7.987 | 8.03 | 7.937 | 23189 |
| 1737132900 | 7.977 | 0 | 0.00 | 8.009 | 8.101 | 7.977 | 2368 |
| 1737046500 | 7.977 | 0.09 | 1.18 | 7.892 | 8 | 7.892 | 2940 |
| 1736960100 | 7.884 | 0.05 | 0.69 | 7.819 | 7.958 | 7.819 | 2217 |
| 1736873700 | 7.83 | 0.03 | 0.40 | 7.824 | 7.868 | 7.809 | 1411 |
| 1736787300 | 7.799 | -0.06 | -0.73 | 7.844 | 7.844 | 7.799 | 1504 |
| 1736528100 | 7.856 | 0 | 0.00 | 7.893 | 7.893 | 7.85 | 4823 |
| 1736441700 | 7.856 | 0.06 | 0.73 | 7.861 | 7.889 | 7.856 | 2045 |
| 1736355300 | 7.799 | -0.09 | -1.09 | 7.799 | 7.799 | 7.799 | 26 |
| 1736268900 | 7.885 | -0.02 | -0.25 | 7.847 | 7.885 | 7.847 | 340 |
| 1736182500 | 7.905 | 0.03 | 0.37 | 7.87 | 7.906 | 7.861 | 8227 |
| 1735923300 | 7.876 | -0.04 | -0.49 | 7.886 | 7.886 | 7.859 | 3664 |
| 1735836900 | 7.915 | 0.19 | 2.50 | 7.849 | 7.921 | 7.834 | 1993 |
| 1735577700 | 7.722 | -0.02 | -0.28 | 7.789 | 7.8 | 7.7 | 3947 |
| 1735318500 | 7.744 | -0.06 | -0.71 | 7.844 | 7.879 | 7.706 | 2733 |
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
