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 | -0.425 | -5.46623794212 | 7.775 | 8.25 | 7 | 117411 | 7.63225304 | CS |
| 4 | -2.88 | -28.1524926686 | 10.23 | 11.888 | 7 | 109094 | 8.65101652 | CS |
| 12 | -2.98 | -28.8480154889 | 10.33 | 11.888 | 6.2523 | 126316 | 8.08351073 | CS |
| 26 | -8.56 | -53.8026398492 | 15.91 | 16 | 6.2523 | 97153 | 9.20380374 | CS |
| 52 | -21.41 | -74.4436717663 | 28.76 | 34 | 6.2523 | 91154 | 14.30246103 | CS |
| 156 | 0.6 | 8.88888888889 | 6.75 | 45 | 6.01 | 162697 | 17.33224476 | CS |
| 260 | 0.6 | 8.88888888889 | 6.75 | 45 | 6.01 | 162697 | 17.33224476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 7.21 | -0.72 | -9.08 | 7.91 | 8.03 | 7 | 224141 |
| 1732318500 | 7.93 | 0.16 | 2.06 | 7.7 | 8.13 | 7.6015 | 91614 |
| 1732232100 | 7.77 | 0.05 | 0.65 | 7.83 | 7.83 | 7.42 | 79594 |
| 1732145700 | 7.72 | -0.33 | -4.10 | 7.84 | 8.1 | 7.64 | 81143 |
| 1732059300 | 8.05 | 0.39 | 5.09 | 7.66 | 8.25 | 7.5239 | 123234 |
| 1731972900 | 7.66 | 0.15 | 2.00 | 7.53 | 8.0399999 | 7.52 | 54644 |
| 1731713700 | 7.51 | -0.31 | -3.96 | 7.83 | 7.97 | 7.47 | 45842 |
| 1731627300 | 7.82 | -0.17 | -2.13 | 8 | 8.26 | 7.7277 | 37244 |
| 1731540900 | 7.99 | 0.58 | 7.83 | 7.47 | 8.2 | 7.3495 | 95659 |
| 1731454500 | 7.41 | -0.64 | -7.95 | 7.92 | 8.06 | 7.25 | 116753 |
| 1731368100 | 8.05 | -0.49 | -5.74 | 8.5399999 | 8.75 | 7.54 | 145257 |
| 1731108900 | 8.5399999 | -0.21 | -2.40 | 8.95 | 9.1287 | 8.27 | 144319 |
| 1731022500 | 8.75 | -0.04 | -0.46 | 8.8699999 | 8.9858 | 8.3920999 | 73138 |
| 1730936100 | 8.7899999 | -0.18 | -2.01 | 8.75 | 9.015 | 8.15 | 112183 |
| 1730849700 | 8.97 | -0.34 | -3.65 | 9.33 | 9.6493 | 8.77 | 86642 |
| 1730763300 | 9.31 | -0.35 | -3.62 | 9.65 | 9.7 | 9.06 | 68920 |
| 1730500500 | 9.66 | -0.39 | -3.88 | 10.09 | 10.09 | 9.2303 | 113347 |
| 1730414100 | 10.05 | -0.53 | -5.01 | 10.58 | 10.58 | 9.5437999 | 141723 |
| 1730327700 | 10.58 | 0.37 | 3.57 | 10.16 | 10.98 | 9.9 | 121838 |
| 1730241300 | 10.215 | -0.04 | -0.34 | 10.53 | 11.888 | 9.77 | 276683 |
| 1730154900 | 10.25 | 2.03 | 24.70 | 9 | 11.36 | 8.8391 | 560000 |
| 1729895700 | 8.22 | -0.11 | -1.32 | 8.32 | 8.55 | 7.99 | 112217 |
| 1729809300 | 8.33 | 0.29 | 3.61 | 8.11 | 8.3699999 | 7.85 | 82187 |
| 1729722900 | 8.0399999 | 0.13 | 1.64 | 7.87 | 8.13 | 7.66 | 65488 |
| 1729636500 | 7.91 | 0.55 | 7.47 | 7.23 | 8.15 | 7.23 | 129262 |
| 1729550100 | 7.36 | -0.34 | -4.42 | 7.78 | 7.9899 | 7.09 | 69106 |
| 1729290900 | 7.7 | 0.24 | 3.22 | 7.47 | 7.89 | 7.46 | 117103 |
| 1729204500 | 7.46 | -0.33 | -4.24 | 7.87 | 7.895 | 7.45 | 52957 |
| 1729118100 | 7.79 | 0.4 | 5.41 | 7.42 | 7.97 | 7.42 | 103362 |
| 1729031700 | 7.39 | -0.02 | -0.27 | 7.33 | 7.5 | 7.1 | 62885 |
| 1728945300 | 7.41 | -0.33 | -4.26 | 7.65 | 7.77 | 7.28 | 82416 |
| 1728686100 | 7.74 | 0.41 | 5.59 | 7.33 | 8.05 | 7.33 | 180879 |
| 1728599700 | 7.33 | 0.49 | 7.16 | 6.86 | 7.9971 | 6.86 | 306463 |
| 1728513300 | 6.84 | 0.06 | 0.88 | 6.93 | 7.03 | 6.63 | 151862 |
| 1728426900 | 6.78 | -0.4 | -5.57 | 7.14 | 7.19 | 6.7 | 86739 |
| 1728340500 | 7.18 | 0.57 | 8.62 | 6.6 | 7.45 | 6.6 | 263593 |
| 1728081300 | 6.61 | 0.03 | 0.46 | 6.6 | 6.94 | 6.45 | 201818 |
| 1727994900 | 6.58 | 0.17 | 2.65 | 6.38 | 6.6699 | 6.35 | 78492 |
| 1727908500 | 6.41 | -0.19 | -2.88 | 6.53 | 6.6897 | 6.37 | 102276 |
| 1727822100 | 6.6 | -0.2 | -2.94 | 6.96 | 6.96 | 6.4349999 | 90901 |
| 1727735700 | 6.8 | -0.37 | -5.16 | 7.16 | 7.29 | 6.71 | 127513 |
| 1727476500 | 7.17 | -0.24 | -3.24 | 7.38 | 7.515 | 6.855 | 168971 |
| 1727390100 | 7.41 | 0.39 | 5.56 | 7.05 | 7.5864 | 6.65 | 129741 |
| 1727303700 | 7.02 | 0.44 | 6.69 | 6.61 | 7.1 | 6.58 | 127371 |
| 1727217300 | 6.58 | -0.18 | -2.66 | 6.87 | 6.99 | 6.2523 | 182518 |
| 1727130900 | 6.76 | -0.68 | -9.14 | 7.5 | 7.59 | 6.5199999 | 220003 |
| 1726871700 | 7.44 | -0.47 | -5.88 | 8.02 | 8.05 | 6.85 | 485680 |
| 1726785300 | 7.905 | -1.53 | -16.17 | 9.28 | 9.6 | 7.71 | 599455 |
| 1726698900 | 9.43 | -0.71 | -7.00 | 10.08 | 10.14 | 9.42 | 30964 |
| 1726612500 | 10.14 | 0.49 | 5.08 | 9.55 | 10.1699 | 9.53 | 48747 |
| 1726526100 | 9.65 | -0.34 | -3.40 | 10.11 | 10.11 | 9.52 | 43239 |
| 1726266900 | 9.99 | -0.4 | -3.85 | 10.47 | 10.48 | 9.75 | 47357 |
| 1726180500 | 10.39 | 0.52 | 5.27 | 10.05 | 10.63 | 10.03 | 82412 |
| 1726094100 | 9.8699999 | 0.61 | 6.59 | 9.75 | 10.62 | 9.61 | 103534 |
| 1726007700 | 9.26 | 0.22 | 2.43 | 9 | 9.26 | 8.88 | 52542 |
| 1725921300 | 9.0399999 | -0.48 | -5.04 | 9.65 | 9.67 | 9 | 36144 |
| 1725662100 | 9.52 | -0.15 | -1.55 | 9.73 | 9.73 | 9.3699999 | 24216 |
| 1725575700 | 9.67 | 0.35 | 3.76 | 9.27 | 10.0599 | 9.1 | 21685 |
| 1725489300 | 9.32 | -0.56 | -5.67 | 9.73 | 9.76 | 9.0399999 | 52901 |
| 1725402900 | 9.88 | -0.49 | -4.73 | 10.25 | 10.33 | 9.2899999 | 41657 |
| 1725057300 | 10.37 | 0.22 | 2.17 | 10.14 | 10.51 | 10.14 | 19349 |
| 1724970900 | 10.15 | -0.08 | -0.78 | 10.51 | 10.5492 | 9.88 | 28698 |
| 1724884500 | 10.23 | -0.91 | -8.17 | 10.78 | 11.25 | 10.02 | 34529 |
| 1724798100 | 11.14 | -0.65 | -5.51 | 11.77 | 12.48 | 11.02 | 43736 |
| 1724711700 | 11.79 | 0.84 | 7.67 | 11.01 | 12.04 | 10.82 | 40091 |
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
