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 | 6.548 | 0.15 | 2.39 | 6.402 | 6.64 | 6.329 | 1670 |
| 1732555800 | 6.3949999 | -0.56 | -7.99 | 6.684 | 6.684 | 6.3949999 | 658 |
| 1732296600 | 6.95 | 0.26 | 3.93 | 7 | 7 | 6.95 | 507 |
| 1732210200 | 6.687 | -0.01 | -0.12 | 6.872 | 6.872 | 6.687 | 360 |
| 1732123800 | 6.695 | -0.14 | -1.99 | 6.6849999 | 6.695 | 6.6849999 | 400 |
| 1732037400 | 6.831 | 0.01 | 0.10 | 6.831 | 6.836 | 6.831 | 26 |
| 1731951000 | 6.824 | 0.34 | 5.31 | 6.652 | 6.841 | 6.614 | 1239 |
| 1731691800 | 6.48 | 0.06 | 0.97 | 6.474 | 6.48 | 6.474 | 12 |
| 1731605400 | 6.418 | -0.24 | -3.65 | 6.266 | 6.418 | 6.225 | 8030 |
| 1731519000 | 6.6609999 | 0.23 | 3.56 | 6.6609999 | 6.6609999 | 6.6609999 | 0 |
| 1731432600 | 6.432 | -0.03 | -0.42 | 6.423 | 6.44 | 6.423 | 1000 |
| 1731346200 | 6.459 | -0.45 | -6.47 | 6.811 | 6.811 | 6.459 | 282 |
| 1731087000 | 6.906 | -0.02 | -0.33 | 6.906 | 6.906 | 6.906 | 343 |
| 1731000600 | 6.929 | 0.09 | 1.36 | 6.699 | 6.929 | 6.686 | 4335 |
| 1730914200 | 6.836 | -0.42 | -5.76 | 7.121 | 7.2 | 6.64 | 8630 |
| 1730827800 | 7.254 | 0.03 | 0.40 | 7.224 | 7.283 | 7.224 | 13626 |
| 1730741400 | 7.225 | -0.03 | -0.47 | 7.275 | 7.348 | 7.225 | 150 |
| 1730482200 | 7.259 | -0.05 | -0.70 | 7.34 | 7.403 | 7.259 | 10150 |
| 1730395800 | 7.31 | -0.56 | -7.08 | 7.84 | 7.84 | 7.31 | 4300 |
| 1730309400 | 7.867 | -0.21 | -2.64 | 8.055 | 8.11 | 7.867 | 612 |
| 1730223000 | 8.08 | 0.39 | 5.09 | 7.957 | 8.138 | 7.957 | 5099 |
| 1730136600 | 7.689 | -0.27 | -3.34 | 7.828 | 7.828 | 7.689 | 170 |
| 1729873800 | 7.955 | 0.07 | 0.90 | 7.77 | 7.955 | 7.611 | 15920 |
| 1729787400 | 7.884 | 0.12 | 1.57 | 8.019 | 8.138 | 7.785 | 17349 |
| 1729701000 | 7.762 | -0.51 | -6.14 | 8.328 | 8.346 | 7.762 | 2964 |
| 1729614600 | 8.27 | 0.22 | 2.78 | 8.044 | 8.3 | 8.044 | 7869 |
| 1729528200 | 8.046 | 0.7 | 9.59 | 7.98 | 8.091 | 7.918 | 16868 |
| 1729269000 | 7.342 | 0.52 | 7.61 | 7.073 | 7.342 | 7.073 | 1390 |
| 1729182600 | 6.823 | -0.24 | -3.36 | 6.879 | 6.879 | 6.823 | 100 |
| 1729096200 | 7.06 | 0.2 | 2.86 | 6.988 | 7.142 | 6.988 | 4100 |
| 1729009800 | 6.864 | 0.09 | 1.27 | 6.703 | 6.864 | 6.702 | 3247 |
| 1728923400 | 6.778 | 0.1 | 1.47 | 6.838 | 6.838 | 6.778 | 3050 |
| 1728664200 | 6.68 | 0.23 | 3.57 | 6.63 | 6.68 | 6.63 | 450 |
| 1728577800 | 6.45 | -0.03 | -0.52 | 6.404 | 6.45 | 6.404 | 340 |
| 1728491400 | 6.484 | 0.1 | 1.57 | 6.405 | 6.484 | 6.405 | 3000 |
| 1728405000 | 6.384 | -0.44 | -6.38 | 6.704 | 6.743 | 6.384 | 3026 |
| 1728318600 | 6.819 | -0.53 | -7.22 | 7.074 | 7.074 | 6.819 | 16121 |
| 1728059400 | 7.35 | 0.46 | 6.61 | 7.048 | 7.4 | 7.041 | 11190 |
| 1727973000 | 6.894 | 0.21 | 3.16 | 6.894 | 6.894 | 6.894 | 0 |
| 1727886600 | 6.683 | -0.17 | -2.45 | 6.736 | 6.736 | 6.683 | 150 |
| 1727800200 | 6.851 | 0.3 | 4.64 | 6.73 | 6.851 | 6.709 | 1125 |
| 1727713800 | 6.547 | -0.47 | -6.67 | 6.785 | 6.785 | 6.523 | 3475 |
| 1727454600 | 7.015 | 0.13 | 1.90 | 6.955 | 7.015 | 6.955 | 1600 |
| 1727368200 | 6.884 | -0.06 | -0.88 | 6.984 | 7.3 | 6.884 | 31266 |
| 1727281800 | 6.945 | 0.42 | 6.36 | 6.835 | 6.945 | 6.82 | 3451 |
| 1727195400 | 6.53 | 0.04 | 0.65 | 6.535 | 6.535 | 6.503 | 1166 |
| 1727109000 | 6.488 | -0.21 | -3.16 | 6.502 | 6.502 | 6.357 | 688 |
| 1726849800 | 6.7 | 0.21 | 3.16 | 6.678 | 6.7 | 6.624 | 542 |
| 1726763400 | 6.495 | 0.07 | 1.11 | 6.611 | 6.628 | 6.495 | 350 |
| 1726677000 | 6.424 | -0.05 | -0.79 | 6.424 | 6.424 | 6.424 | 0 |
| 1726590600 | 6.475 | 0 | 0.02 | 6.529 | 6.529 | 6.475 | 178 |
| 1726504200 | 6.474 | -0.07 | -1.01 | 6.608 | 6.608 | 6.474 | 18095 |
| 1726245000 | 6.54 | 0.63 | 10.68 | 6.231 | 6.54 | 6.231 | 11050 |
| 1726158600 | 5.909 | 0.41 | 7.44 | 5.7939999 | 5.909 | 5.74 | 10014 |
| 1726072200 | 5.5 | -0.09 | -1.61 | 5.757 | 5.757 | 5.5 | 850 |
| 1725985800 | 5.59 | 0.12 | 2.19 | 5.597 | 5.597 | 5.59 | 1000 |
| 1725899400 | 5.47 | -0.29 | -5.00 | 5.4269999 | 5.55 | 5.4269999 | 16983 |
| 1725640200 | 5.758 | 0.07 | 1.20 | 5.758 | 5.758 | 5.758 | 0 |
| 1725553800 | 5.69 | 0.17 | 3.08 | 5.532 | 5.69 | 5.487 | 2528 |
| 1725467400 | 5.5199999 | 0.13 | 2.41 | 5.396 | 5.5199999 | 5.396 | 2500 |
| 1725381000 | 5.39 | -0.26 | -4.60 | 5.623 | 5.623 | 5.377 | 6390 |
| 1725294600 | 5.65 | -0.39 | -6.50 | 5.624 | 5.65 | 5.624 | 1000 |
| 1725035400 | 6.043 | -0.01 | -0.23 | 6.04 | 6.043 | 6.04 | 39 |
| 1724949000 | 6.057 | 0.08 | 1.41 | 6.057 | 6.057 | 6.057 | 0 |
| 1724862600 | 5.973 | -0.26 | -4.23 | 6.0519999 | 6.0519999 | 5.973 | 2280 |
| 1724776200 | 6.237 | -0.02 | -0.37 | 6.237 | 6.237 | 6.237 | 0 |
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
