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 | 0.2 | 2.77008310249 | 7.22 | 8.49 | 7.05 | 105908 | 7.40623265 | CS |
| 4 | 0.12 | 1.64383561644 | 7.3 | 8.49 | 5.6401 | 130191 | 6.83481655 | CS |
| 12 | 0.84 | 12.7659574468 | 6.58 | 8.49 | 5.6401 | 126553 | 7.02456711 | CS |
| 26 | 5.2175 | 236.889897843 | 2.2025 | 8.49 | 1.76 | 129479 | 5.98256566 | CS |
| 52 | 5.77 | 349.696969697 | 1.65 | 8.49 | 0.85 | 121813 | 3.83178731 | CS |
| 156 | -9.08 | -55.0303030303 | 16.5 | 16.8415 | 0.85 | 92537 | 4.49701809 | CS |
| 260 | -19.68 | -72.6199261993 | 27.1 | 27.1 | 0.85 | 89459 | 4.95779283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 7.42 | -0.1 | -1.33 | 7.65 | 7.96 | 7.41 | 77137 |
| 1743028500 | 7.52 | 0.23 | 3.16 | 7.59 | 8.2 | 7.05 | 276566 |
| 1742942100 | 7.29 | 0.17 | 2.39 | 7.22 | 7.44 | 7.0501 | 48902 |
| 1742855700 | 7.12 | -0.21 | -2.86 | 7.33 | 7.4999 | 7.1 | 81740 |
| 1742596500 | 7.33 | -0.01 | -0.14 | 7.22 | 7.49 | 7.06 | 45197 |
| 1742510100 | 7.34 | -0.01 | -0.14 | 7.26 | 7.38 | 7.01 | 28998 |
| 1742423700 | 7.35 | 0.45 | 6.52 | 6.9 | 7.5 | 6.8 | 94645 |
| 1742337300 | 6.9 | -0.01 | -0.14 | 6.8 | 7.15 | 6.25 | 96217 |
| 1742250900 | 6.91 | 0.16 | 2.37 | 6.79 | 7 | 6.39 | 68738 |
| 1741991700 | 6.75 | 0.22 | 3.37 | 6.53 | 6.97 | 6.5199999 | 141684 |
| 1741905300 | 6.53 | 0.57 | 9.56 | 5.89 | 6.825 | 5.8201 | 232947 |
| 1741818900 | 5.96 | -0.02 | -0.33 | 5.94 | 6.1432 | 5.6401 | 293088 |
| 1741732500 | 5.98 | -0.38 | -5.97 | 6.36 | 6.42 | 5.75 | 291662 |
| 1741646100 | 6.36 | -0.58 | -8.36 | 6.82 | 6.82 | 6.25 | 148418 |
| 1741390500 | 6.94 | -0.21 | -2.94 | 7.2 | 7.2 | 6.6397 | 89218 |
| 1741304100 | 7.15 | -0.05 | -0.69 | 7.06 | 7.4499 | 6.89 | 67371 |
| 1741217700 | 7.2 | -0.31 | -4.06 | 7.44 | 7.5 | 7.12 | 33955 |
| 1741131300 | 7.505 | 0.52 | 7.37 | 6.88 | 7.6 | 6.45 | 166929 |
| 1741044900 | 6.99 | -0.6 | -7.91 | 7.51 | 7.51 | 6.54 | 191810 |
| 1740785700 | 7.59 | 0.21 | 2.85 | 7.3 | 7.59 | 7.15 | 128599 |
| 1740699300 | 7.38 | -0.39 | -5.02 | 7.8 | 7.8 | 7.32 | 161399 |
| 1740612900 | 7.77 | 0.29 | 3.88 | 7.47 | 7.94 | 7.47 | 103918 |
| 1740526500 | 7.48 | -0.77 | -9.33 | 8.25 | 8.27 | 7.02 | 288448 |
| 1740440100 | 8.25 | 0.87 | 11.79 | 7.68 | 8.275 | 7.1027 | 394823 |
| 1740180900 | 7.38 | 0.18 | 2.50 | 7.2 | 7.582 | 7.2 | 269773 |
| 1740094500 | 7.2 | 0.33 | 4.82 | 6.83 | 7.3 | 6.7015 | 276803 |
| 1740008100 | 6.869 | 0.32 | 4.87 | 6.5 | 7.1292 | 6.47 | 92375 |
| 1739921700 | 6.55 | -0.2 | -2.96 | 6.87 | 6.9 | 6.44 | 150761 |
| 1739576100 | 6.75 | 0.19 | 2.90 | 6.5 | 6.8 | 6.5 | 127245 |
| 1739489700 | 6.5599999 | -0.05 | -0.76 | 6.7 | 6.7 | 6.4097 | 61274 |
| 1739403300 | 6.61 | 0.18 | 2.80 | 6.38 | 6.64 | 6.38 | 89655 |
| 1739316900 | 6.43 | 0.03 | 0.47 | 6.25 | 6.5 | 6.16 | 117175 |
| 1739230500 | 6.4 | -0.08 | -1.23 | 6.47 | 6.61 | 6.39 | 35782 |
| 1738971300 | 6.48 | 0.08 | 1.25 | 6.4 | 6.6 | 6.3099999 | 44990 |
| 1738884900 | 6.4 | -0.4 | -5.88 | 6.85 | 6.85 | 6.33 | 106866 |
| 1738798500 | 6.8 | -0.05 | -0.73 | 6.87 | 7 | 6.662 | 41694 |
| 1738712100 | 6.85 | -0.25 | -3.52 | 7.1 | 7.2351 | 6.68 | 61964 |
| 1738625700 | 7.1 | -0.3 | -4.05 | 7.25 | 7.34 | 6.61 | 102728 |
| 1738366500 | 7.4 | 0 | 0.00 | 7.4 | 7.6869 | 7.25 | 61398 |
| 1738280100 | 7.4 | -0.15 | -1.99 | 7.71 | 7.8 | 7.25 | 130326 |
| 1738193700 | 7.55 | 0.4 | 5.59 | 7.2 | 7.6183 | 7.125 | 366948 |
| 1738107300 | 7.15 | 0.45 | 6.72 | 6.8 | 7.16 | 6.66 | 363749 |
| 1738020900 | 6.7 | 0.18 | 2.76 | 6.38 | 7.07 | 6.38 | 204075 |
| 1737761700 | 6.5199999 | 0.02 | 0.31 | 6.61 | 6.64 | 6.32 | 89844 |
| 1737675300 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737588900 | 6.5 | -0.3 | -4.41 | 7.12 | 7.12 | 6.4 | 58837 |
| 1737502500 | 6.8 | -0.2 | -2.86 | 7 | 7.1501 | 6.78 | 136086 |
| 1737156900 | 7 | 0.02 | 0.29 | 6.93 | 7 | 6.75 | 49481 |
| 1737070500 | 6.98 | 0.6 | 9.40 | 6.29 | 6.98 | 6.29 | 60276 |
| 1736984100 | 6.38 | 0.06 | 0.88 | 6.33 | 6.5199999 | 6.2 | 46265 |
| 1736897700 | 6.3244999 | -0.34 | -5.04 | 6.74 | 6.85 | 6.1 | 99648 |
| 1736811300 | 6.66 | -0.13 | -1.91 | 6.74 | 6.84 | 6.44 | 46324 |
| 1736552100 | 6.79 | 0.05 | 0.74 | 6.62 | 6.93 | 6.38 | 41127 |
| 1736379300 | 6.74 | -0.09 | -1.32 | 6.85 | 6.87 | 6.25 | 44564 |
| 1736292900 | 6.83 | -0.17 | -2.43 | 6.8 | 7.0894 | 6.59 | 35977 |
| 1736206500 | 7 | 0.07 | 1.01 | 6.9 | 7.13 | 6.5 | 78023 |
| 1735947300 | 6.93 | 0.48 | 7.44 | 6.58 | 6.93 | 6.4101 | 42515 |
| 1735860900 | 6.45 | -0.17 | -2.57 | 6.78 | 6.855 | 6.21 | 27406 |
| 1735688100 | 6.62 | 0.13 | 2.00 | 6.55 | 6.65 | 6.26 | 66206 |
| 1735601700 | 6.49 | -0.36 | -5.26 | 6.81 | 6.81 | 6.15 | 112554 |
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
