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 | 0.29 | 3.69426751592 | 7.85 | 8.5 | 7.36 | 242100 | 7.96289872 | CS |
| 4 | 1.99 | 32.3577235772 | 6.15 | 8.5 | 5.59 | 184305 | 7.13780026 | CS |
| 12 | 2.66 | 48.5401459854 | 5.48 | 8.5 | 5.04 | 122718 | 6.53189484 | CS |
| 26 | 2.14 | 35.6666666667 | 6 | 8.5 | 4.71 | 108638 | 6.15593575 | CS |
| 52 | 4.74 | 139.411764706 | 3.4 | 8.5 | 3.2 | 89238 | 5.51632699 | CS |
| 156 | -2.06 | -20.1960784314 | 10.2 | 11.6299 | 2.9201 | 65239 | 5.47825251 | CS |
| 260 | 7.3274 | 901.722864878 | 0.8126 | 17.4 | 0.26 | 69780 | 6.71845805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 8.34 | 0.69 | 9.02 | 7.68 | 8.5894999 | 7.47 | 308235 |
| 1732577700 | 7.65 | -0.36 | -4.49 | 7.95 | 7.95 | 7.36 | 250980 |
| 1732318500 | 8.01 | 0.13 | 1.65 | 8 | 8.14 | 7.8 | 183374 |
| 1732232100 | 7.88 | 0.05 | 0.64 | 7.85 | 8.1499 | 7.785 | 190872 |
| 1732145700 | 7.83 | -0.42 | -5.09 | 8.3 | 8.3 | 7.5501 | 256698 |
| 1732059300 | 8.25 | 0.46 | 5.91 | 7.85 | 8.5 | 7.71 | 387302 |
| 1731972900 | 7.79 | 0.72 | 10.18 | 7.24 | 8.21 | 7.238 | 503253 |
| 1731713700 | 7.07 | 0.83 | 13.30 | 6.34 | 7.1264 | 6.274 | 426656 |
| 1731627300 | 6.24 | 0.3 | 5.05 | 6.01 | 6.3 | 5.9861 | 172439 |
| 1731540900 | 5.94 | 0 | 0.00 | 6.01 | 6.17 | 5.86 | 103266 |
| 1731454500 | 5.94 | 0.17 | 2.95 | 5.76 | 5.94 | 5.72 | 118086 |
| 1731368100 | 5.7699999 | -0.5 | -7.97 | 6.08 | 6.12 | 5.59 | 217825 |
| 1731108900 | 6.2699999 | -0.15 | -2.34 | 6.46 | 6.4699 | 6.1 | 144496 |
| 1731022500 | 6.42 | 0.31 | 5.07 | 6.23 | 6.5 | 6.19 | 111888 |
| 1730936100 | 6.11 | -0.16 | -2.55 | 6.07 | 6.11 | 5.85 | 161087 |
| 1730849700 | 6.2699999 | 0.02 | 0.32 | 6.35 | 6.38 | 6.18 | 92496 |
| 1730763300 | 6.25 | 0.13 | 2.12 | 6.19 | 6.2699999 | 6.05 | 54611 |
| 1730500500 | 6.12 | -0.03 | -0.49 | 6.2 | 6.2699999 | 6.04 | 83070 |
| 1730414100 | 6.15 | -0.17 | -2.69 | 6.29 | 6.3 | 6 | 83560 |
| 1730327700 | 6.32 | -0.07 | -1.10 | 6.41 | 6.4211 | 6.29 | 62025 |
| 1730241300 | 6.39 | 0.31 | 5.10 | 6.15 | 6.4477 | 6.15 | 83047 |
| 1730154900 | 6.08 | 0.07 | 1.16 | 6 | 6.16 | 6 | 71308 |
| 1729895700 | 6.01 | -0.18 | -2.91 | 6.08 | 6.15 | 6.01 | 49046 |
| 1729809300 | 6.19 | 0.01 | 0.16 | 6.18 | 6.21 | 6.0077 | 114374 |
| 1729722900 | 6.18 | -0.23 | -3.59 | 6.36 | 6.36 | 5.9696 | 119813 |
| 1729636500 | 6.41 | 0.01 | 0.16 | 6.4 | 6.46 | 6.3 | 82700 |
| 1729550100 | 6.4 | -0.09 | -1.39 | 6.55 | 6.75 | 6.22 | 248152 |
| 1729290900 | 6.49 | 0.49 | 8.17 | 6.05 | 6.58 | 6.01 | 285577 |
| 1729204500 | 6 | 0.05 | 0.84 | 6 | 6.05 | 5.93 | 44516 |
| 1729118100 | 5.95 | 0.04 | 0.68 | 6 | 6.05 | 5.9 | 48867 |
| 1729031700 | 5.91 | 0.01 | 0.17 | 5.91 | 5.94 | 5.76 | 49278 |
| 1728945300 | 5.9 | -0.02 | -0.34 | 5.91 | 5.95 | 5.8269 | 71450 |
| 1728686100 | 5.92 | 0.13 | 2.25 | 5.88 | 6.1 | 5.85 | 146053 |
| 1728599700 | 5.79 | 0.21 | 3.76 | 5.62 | 5.8 | 5.5 | 61592 |
| 1728513300 | 5.58 | 0.01 | 0.18 | 5.57 | 5.589 | 5.4501 | 36488 |
| 1728426900 | 5.57 | -0.12 | -2.11 | 5.75 | 5.75 | 5.44 | 65349 |
| 1728340500 | 5.69 | -0.03 | -0.52 | 5.75 | 5.93 | 5.63 | 120636 |
| 1728081300 | 5.72 | 0.07 | 1.24 | 5.7 | 5.8 | 5.67 | 59111 |
| 1727994900 | 5.65 | -0.09 | -1.57 | 5.7 | 5.74 | 5.58 | 39237 |
| 1727908500 | 5.74 | 0.03 | 0.53 | 5.65 | 5.7813359 | 5.65 | 34913 |
| 1727822100 | 5.71 | -0.1 | -1.72 | 5.87 | 5.89 | 5.67 | 69309 |
| 1727735700 | 5.8099999 | 0.22 | 3.94 | 5.75 | 5.82 | 5.6 | 92666 |
| 1727476500 | 5.59 | -0.09 | -1.58 | 5.7699999 | 5.79 | 5.54 | 55383 |
| 1727390100 | 5.68 | -0.02 | -0.35 | 5.64 | 5.795 | 5.5439999 | 97254 |
| 1727303700 | 5.7 | -0.18 | -3.06 | 5.9 | 6 | 5.6207 | 119723 |
| 1727217300 | 5.88 | 0 | 0.00 | 5.9 | 5.98 | 5.82 | 93092 |
| 1727130900 | 5.88 | -0.07 | -1.18 | 6.0599999 | 6.09 | 5.7674 | 106877 |
| 1726871700 | 5.95 | 0.34 | 6.06 | 5.69 | 6.0554 | 5.67 | 215768 |
| 1726785300 | 5.61 | 0.2 | 3.70 | 5.65 | 5.6756 | 5.53 | 55820 |
| 1726698900 | 5.41 | -0.34 | -5.91 | 5.7699999 | 5.8 | 5.41 | 112003 |
| 1726612500 | 5.75 | -0.14 | -2.38 | 5.95 | 5.9599 | 5.7 | 53705 |
| 1726526100 | 5.89 | 0.05 | 0.86 | 5.86 | 5.9482 | 5.65 | 93277 |
| 1726266900 | 5.84 | -0.02 | -0.34 | 5.9 | 6.1 | 5.75 | 137317 |
| 1726180500 | 5.86 | 0.58 | 10.98 | 5.28 | 5.95 | 5.28 | 215307 |
| 1726094100 | 5.28 | 0.03 | 0.51 | 5.36 | 5.36 | 5.11 | 50161 |
| 1726007700 | 5.2532 | 0.11 | 2.20 | 5.18 | 5.3 | 5.04 | 39861 |
| 1725921300 | 5.14 | -0.09 | -1.72 | 5.16 | 5.33 | 5.09 | 58253 |
| 1725662100 | 5.23 | -0.02 | -0.38 | 5.26 | 5.35 | 5.0599999 | 43451 |
| 1725575700 | 5.25 | -0.09 | -1.69 | 5.4 | 5.4619 | 5.25 | 63895 |
| 1725489300 | 5.34 | 0.01 | 0.19 | 5.32 | 5.47 | 5.28 | 23039 |
| 1725402900 | 5.33 | -0.21 | -3.79 | 5.48 | 5.58 | 5.1801 | 70761 |
| 1725057300 | 5.54 | 0.02 | 0.36 | 5.5199999 | 5.61 | 5.3099999 | 45045 |
| 1724970900 | 5.5199999 | 0.11 | 2.03 | 5.4 | 5.5803 | 5.3623 | 29678 |
| 1724884500 | 5.41 | -0.16 | -2.87 | 5.5 | 5.5799 | 5.2901 | 43522 |
| 1724798100 | 5.57 | -0.04 | -0.71 | 5.57 | 5.61 | 5.43 | 62285 |
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
