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 | -0.75 | -11.3636363636 | 6.6 | 6.6 | 5.85 | 64 | 5.984375 | DE |
| 4 | -0.6 | -9.3023255814 | 6.45 | 7.5 | 5.85 | 52 | 6.34679922 | DE |
| 12 | -0.55 | -8.59375 | 6.4 | 7.5 | 5.85 | 57 | 6.65847507 | DE |
| 26 | -2.05 | -25.9493670886 | 7.9 | 8.4 | 5.85 | 65 | 6.99258518 | DE |
| 52 | -2.9 | -33.1428571429 | 8.75 | 9.55 | 5.85 | 74 | 7.64855347 | DE |
| 156 | -1.3 | -18.1818181818 | 7.15 | 9.55 | 4.28 | 63 | 7.77165608 | DE |
| 260 | -4.95 | -45.8333333333 | 10.8 | 11.9 | 4.28 | 49 | 7.8300421 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 5.85 | -0.15 | -2.50 | 5.85 | 5.85 | 5.85 | 225 |
| 1732815000 | 6 | 0.05 | 0.84 | 6.55 | 6.55 | 6 | 220 |
| 1732728600 | 5.95 | -0.65 | -9.85 | 5.95 | 5.95 | 5.95 | 100 |
| 1732642200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732555800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732296600 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732210200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732123800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732037400 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 40 |
| 1731951000 | 6.6 | 0.6 | 10.00 | 6.6 | 6.6 | 6.6 | 50 |
| 1731691800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731605400 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 0 |
| 1731519000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1731432600 | 5.95 | -0.85 | -12.50 | 6.7 | 6.7 | 5.95 | 21 |
| 1731346200 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1731087000 | 6.8 | 0.8 | 13.33 | 6.8 | 6.8 | 6.8 | 180 |
| 1731000600 | 6 | 0.15 | 2.56 | 6.8 | 6.8 | 6 | 23 |
| 1730914200 | 5.85 | -1.2 | -17.02 | 5.85 | 5.85 | 5.85 | 166 |
| 1730827800 | 7.05 | -0.45 | -6.00 | 6.15 | 7.05 | 6.15 | 170 |
| 1730741400 | 7.5 | 1.05 | 16.28 | 7.5 | 7.5 | 7.5 | 8 |
| 1730482200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1730395800 | 6.45 | -0.55 | -7.86 | 6.45 | 6.45 | 6.45 | 8 |
| 1730309400 | 7 | 0.9 | 14.75 | 7 | 7 | 7 | 20 |
| 1730223000 | 6.1 | -1.4 | -18.67 | 6.1 | 6.1 | 6.1 | 640 |
| 1730136600 | 7.5 | 0.35 | 4.90 | 7.5 | 7.5 | 7.5 | 315 |
| 1729873800 | 7.15 | 1.15 | 19.17 | 7.15 | 7.15 | 7.15 | 1035 |
| 1729787400 | 6 | -0.8 | -11.76 | 6 | 6 | 6 | 2 |
| 1729701000 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1729614600 | 6.8 | 0.8 | 13.33 | 6.8 | 6.8 | 6.8 | 10 |
| 1729528200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 16 |
| 1729269000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729182600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 28 |
| 1729096200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729009800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728923400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 15 |
| 1728664200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 10 |
| 1728577800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728491400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 20 |
| 1728405000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728318600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728059400 | 6 | -0.45 | -6.98 | 6.95 | 6.95 | 6 | 16 |
| 1727973000 | 6.45 | -0.5 | -7.19 | 6.45 | 6.45 | 6.45 | 5 |
| 1727886600 | 6.95 | 0.95 | 15.83 | 6 | 6.95 | 6 | 103 |
| 1727800200 | 6 | -0.25 | -4.00 | 6 | 6 | 6 | 100 |
| 1727713800 | 6.25 | -0.85 | -11.97 | 6.25 | 6.25 | 6.25 | 6 |
| 1727454600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1727368200 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1727281800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1727195400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1727109000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1726849800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1726763400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1726677000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1726590600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1726504200 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1726245000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1726158600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1726072200 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1725985800 | 7.1 | 0.85 | 13.60 | 7.1 | 7.1 | 7.1 | 24 |
| 1725899400 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 6 |
| 1725640200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1725553800 | 6.4 | -0.75 | -10.49 | 6.25 | 6.4 | 6.25 | 177 |
| 1725467400 | 7.15 | -0.05 | -0.69 | 5.9 | 7.15 | 5.9 | 379 |
| 1725381000 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 2 |
| 1725294600 | 7.2 | 1.3 | 22.03 | 7.2 | 7.2 | 7.2 | 28 |
| 1725035400 | 5.9 | -1.3 | -18.06 | 5.9 | 5.9 | 5.9 | 411 |
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
