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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 8.07 | 0.19 | 2.41 | 8.08 | 8.1 | 7.98 | 0 |
| 1732812900 | 7.88 | 0 | 0.00 | 7.83 | 7.96 | 7.83 | 0 |
| 1732726500 | 7.88 | 0.07 | 0.90 | 8.01 | 8.0399999 | 7.87 | 0 |
| 1732640100 | 7.81 | -0.05 | -0.64 | 7.76 | 7.92 | 7.67 | 0 |
| 1732553700 | 7.86 | -0.75 | -8.71 | 8.2 | 8.4 | 7.81 | 0 |
| 1732294500 | 8.61 | 0.39 | 4.74 | 8.46 | 8.67 | 8.44 | 22 |
| 1732208100 | 8.22 | 0.2 | 2.49 | 8.1 | 8.24 | 8.1 | 0 |
| 1732121700 | 8.02 | 0.28 | 3.62 | 7.77 | 8.02 | 7.71 | 0 |
| 1732035300 | 7.74 | 0.1 | 1.31 | 7.71 | 7.89 | 7.68 | 0 |
| 1731948900 | 7.64 | 0.41 | 5.67 | 7.4 | 7.65 | 7.37 | 0 |
| 1731689700 | 7.23 | -0.07 | -0.96 | 7.18 | 7.33 | 7.17 | 0 |
| 1731603300 | 7.3 | -0.22 | -2.93 | 7.13 | 7.3 | 7 | 0 |
| 1731516900 | 7.52 | 0 | 0.00 | 7.57 | 7.65 | 7.51 | 0 |
| 1731430500 | 7.52 | -0.13 | -1.70 | 7.57 | 7.67 | 7.43 | 0 |
| 1731344100 | 7.65 | -0.62 | -7.50 | 8.1199999 | 8.17 | 7.63 | 0 |
| 1731084900 | 8.27 | 0.01 | 0.12 | 8.21 | 8.3699999 | 8.18 | 0 |
| 1730998500 | 8.26 | 0.16 | 1.98 | 8 | 8.31 | 7.97 | 0 |
| 1730912100 | 8.1 | -0.52 | -6.03 | 8.47 | 8.69 | 7.99 | 0 |
| 1730825700 | 8.6199999 | -0.01 | -0.12 | 8.65 | 8.72 | 8.58 | 0 |
| 1730739300 | 8.63 | -0.1 | -1.15 | 8.66 | 8.7 | 8.59 | 0 |
| 1730480100 | 8.73 | 0.03 | 0.34 | 8.78 | 8.85 | 8.7 | 0 |
| 1730393700 | 8.7 | -0.41 | -4.50 | 9.06 | 9.09 | 8.63 | 0 |
| 1730307300 | 9.11 | 0.1 | 1.11 | 9.16 | 9.16 | 9.02 | 0 |
| 1730220900 | 9.01 | 0.24 | 2.74 | 8.89 | 9.03 | 8.57 | 0 |
| 1730134500 | 8.77 | 0.02 | 0.23 | 8.77 | 8.78 | 8.63 | 0 |
| 1729871700 | 8.75 | 0.05 | 0.57 | 8.63 | 8.75 | 8.5399999 | 0 |
| 1729785300 | 8.7 | 0.17 | 1.99 | 8.68 | 8.7899999 | 8.61 | 0 |
| 1729698900 | 8.53 | -0.27 | -3.07 | 8.8699999 | 8.95 | 8.53 | 30 |
| 1729612500 | 8.8 | 0.22 | 2.56 | 8.68 | 8.8 | 8.67 | 0 |
| 1729526100 | 8.58 | 0.05 | 0.59 | 8.6 | 8.74 | 8.57 | 0 |
| 1729266900 | 8.53 | 0.2 | 2.40 | 8.48 | 8.55 | 8.41 | 0 |
| 1729180500 | 8.33 | 0.2 | 2.46 | 8.23 | 8.38 | 8.18 | 0 |
| 1729094100 | 8.13 | 0.13 | 1.63 | 8.11 | 8.22 | 8.1 | 500 |
| 1729007700 | 8 | 0.13 | 1.65 | 7.84 | 8.03 | 7.84 | 0 |
| 1728921300 | 7.87 | -0.09 | -1.13 | 7.96 | 8.0399999 | 7.86 | 0 |
| 1728662100 | 7.96 | 0.3 | 3.92 | 7.84 | 7.96 | 7.76 | 0 |
| 1728575700 | 7.66 | 0.09 | 1.19 | 7.56 | 7.71 | 7.53 | 25 |
| 1728489300 | 7.57 | 0.05 | 0.66 | 7.59 | 7.63 | 7.5 | 100 |
| 1728402900 | 7.52 | -0.31 | -3.96 | 7.84 | 7.89 | 7.52 | 0 |
| 1728316500 | 7.83 | -0.15 | -1.88 | 7.8 | 7.97 | 7.78 | 0 |
| 1728057300 | 7.98 | 0.11 | 1.40 | 8.01 | 8.07 | 7.76 | 0 |
| 1727970900 | 7.87 | 0.04 | 0.51 | 7.89 | 7.92 | 7.78 | 0 |
| 1727884500 | 7.83 | -0.15 | -1.88 | 7.82 | 7.95 | 7.81 | 0 |
| 1727798100 | 7.98 | 0.34 | 4.45 | 7.74 | 8.03 | 7.73 | 0 |
| 1727711700 | 7.64 | -0.18 | -2.30 | 7.85 | 7.88 | 7.6 | 0 |
| 1727452500 | 7.82 | -0.14 | -1.76 | 7.93 | 7.98 | 7.77 | 0 |
| 1727366100 | 7.96 | 0.09 | 1.14 | 7.9 | 8.11 | 7.89 | 64 |
| 1727279700 | 7.87 | 0.08 | 1.03 | 7.87 | 7.94 | 7.8 | 0 |
| 1727193300 | 7.79 | 0.14 | 1.83 | 7.64 | 7.79 | 7.59 | 130 |
| 1727106900 | 7.65 | 0.14 | 1.86 | 7.62 | 7.69 | 7.53 | 132 |
| 1726847700 | 7.51 | 0.26 | 3.59 | 7.35 | 7.55 | 7.34 | 134 |
| 1726761300 | 7.25 | 0.09 | 1.26 | 7.19 | 7.31 | 7.15 | 70 |
| 1726674900 | 7.16 | 0.01 | 0.14 | 7.12 | 7.22 | 7.12 | 70 |
| 1726588500 | 7.15 | -0.09 | -1.24 | 7.24 | 7.29 | 7.14 | 0 |
| 1726502100 | 7.24 | -0.02 | -0.28 | 7.34 | 7.34 | 7.21 | 0 |
| 1726242900 | 7.26 | 0.19 | 2.69 | 7.15 | 7.29 | 7.13 | 50 |
| 1726156500 | 7.07 | 0.36 | 5.37 | 6.78 | 7.07 | 6.73 | 0 |
| 1726070100 | 6.71 | -0.02 | -0.30 | 6.79 | 6.83 | 6.65 | 0 |
| 1725983700 | 6.73 | 0.17 | 2.59 | 6.64 | 6.73 | 6.6 | 0 |
| 1725897300 | 6.5599999 | -0.14 | -2.09 | 6.49 | 6.63 | 6.46 | 75 |
| 1725638100 | 6.7 | 0.06 | 0.90 | 6.73 | 6.81 | 6.61 | 0 |
| 1725551700 | 6.64 | 0.08 | 1.22 | 6.65 | 6.78 | 6.63 | 65 |
| 1725465300 | 6.5599999 | 0.11 | 1.71 | 6.55 | 6.58 | 6.38 | 120 |
| 1725378900 | 6.45 | -0.18 | -2.71 | 6.55 | 6.67 | 6.41 | 0 |
| 1725292500 | 6.63 | -0.04 | -0.60 | 6.6 | 6.67 | 6.58 | 0 |
| 1725033300 | 6.67 | -0.13 | -1.91 | 6.74 | 6.85 | 6.67 | 75 |
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
