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 | 0.46 | 6.02883355177 | 7.63 | 8.33 | 7.6 | 1293469 | 8.00354278 | CS |
| 4 | 1.61 | 24.8456790123 | 6.48 | 8.55 | 6.48 | 1771338 | 7.91665939 | CS |
| 12 | 1.81 | 28.821656051 | 6.28 | 8.55 | 5.84 | 1253403 | 7.12885583 | CS |
| 26 | 1.23 | 17.9300291545 | 6.86 | 8.55 | 5.84 | 1603160 | 6.99406546 | CS |
| 52 | 0.7 | 9.47225981055 | 7.39 | 9.45 | 5.84 | 1571309 | 7.36156204 | CS |
| 156 | -8.46 | -51.1178247734 | 16.55 | 19.82 | 4.8 | 1469130 | 9.0818624 | CS |
| 260 | -10.81 | -57.1957671958 | 18.9 | 24.4899 | 4.8 | 1402991 | 9.93923741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 8.07 | -0.14 | -1.71 | 8.1 | 8.155 | 8.0399999 | 1200298 |
| 1732578000 | 8.21 | 0.21 | 2.63 | 8 | 8.33 | 7.99 | 2000463 |
| 1732318800 | 8 | 0.12 | 1.52 | 7.97 | 8.06 | 7.95 | 926113 |
| 1732232400 | 7.88 | 0.17 | 2.20 | 7.73 | 7.885 | 7.6 | 1161948 |
| 1732146000 | 7.71 | -0.01 | -0.13 | 7.63 | 7.76 | 7.6 | 1178524 |
| 1732059600 | 7.72 | -0.03 | -0.39 | 7.69 | 7.73 | 7.595 | 1199199 |
| 1731973200 | 7.75 | -0.18 | -2.27 | 7.88 | 7.93 | 7.715 | 1216038 |
| 1731714000 | 7.93 | -0.03 | -0.38 | 7.98 | 8.035 | 7.905 | 738151 |
| 1731627600 | 7.96 | -0.02 | -0.25 | 7.99 | 8.16 | 7.9 | 1382439 |
| 1731541200 | 7.98 | -0.3 | -3.62 | 8.2899999 | 8.34 | 7.975 | 1262728 |
| 1731454800 | 8.28 | -0.21 | -2.47 | 8.42 | 8.44 | 8.235 | 1253474 |
| 1731368400 | 8.49 | 0.14 | 1.68 | 8.42 | 8.55 | 8.39 | 1460359 |
| 1731109200 | 8.35 | -0.01 | -0.12 | 8.28 | 8.4 | 8.22 | 1609306 |
| 1731022800 | 8.36 | 0.02 | 0.24 | 8.32 | 8.48 | 8.2601 | 1335872 |
| 1730936400 | 8.34 | 0.37 | 4.64 | 8.3 | 8.4 | 8.06 | 2650323 |
| 1730850000 | 7.97 | 0.03 | 0.38 | 7.85 | 8.0399999 | 7.78 | 1609732 |
| 1730763600 | 7.94 | 0.01 | 0.13 | 7.95 | 8.01 | 7.86 | 2706764 |
| 1730500800 | 7.93 | 0.42 | 5.59 | 7.56 | 7.98 | 7.545 | 4088939 |
| 1730414400 | 7.51 | 0.86 | 12.93 | 7.51 | 7.69 | 7.28 | 4632457 |
| 1730328000 | 6.65 | 0.17 | 2.62 | 6.48 | 6.71 | 6.48 | 1813625 |
| 1730241600 | 6.48 | -0.01 | -0.15 | 6.4 | 6.49 | 6.355 | 1199250 |
| 1730155200 | 6.49 | 0.03 | 0.46 | 6.47 | 6.535 | 6.32 | 1322118 |
| 1729896000 | 6.46 | 0.06 | 0.94 | 6.43 | 6.5199999 | 6.41 | 937576 |
| 1729809600 | 6.4 | 0.09 | 1.43 | 6.33 | 6.42 | 6.29 | 820086 |
| 1729723200 | 6.3099999 | 0.01 | 0.16 | 6.25 | 6.325 | 6.225 | 894199 |
| 1729636800 | 6.3 | -0.02 | -0.32 | 6.29 | 6.34 | 6.25 | 707101 |
| 1729550400 | 6.32 | -0.24 | -3.66 | 6.51 | 6.5599999 | 6.3 | 591408 |
| 1729291200 | 6.5599999 | 0.01 | 0.15 | 6.57 | 6.59 | 6.505 | 937735 |
| 1729204800 | 6.55 | -0.05 | -0.76 | 6.71 | 6.71 | 6.5199999 | 910230 |
| 1729118400 | 6.6 | 0.16 | 2.48 | 6.48 | 6.6209 | 6.48 | 993616 |
| 1729032000 | 6.44 | 0.13 | 2.06 | 6.3099999 | 6.44 | 6.3 | 751156 |
| 1728945600 | 6.3099999 | 0.04 | 0.64 | 6.28 | 6.39 | 6.25 | 763779 |
| 1728686400 | 6.2699999 | -0.14 | -2.18 | 6.39 | 6.4349999 | 6.24 | 738227 |
| 1728600000 | 6.41 | -0.06 | -0.93 | 6.37 | 6.48 | 6.32 | 959507 |
| 1728513600 | 6.47 | 0.02 | 0.31 | 6.47 | 6.51 | 6.405 | 630415 |
| 1728427200 | 6.45 | -0.01 | -0.15 | 6.42 | 6.49 | 6.32 | 992168 |
| 1728340800 | 6.46 | -0.01 | -0.15 | 6.41 | 6.49 | 6.35 | 900104 |
| 1728081600 | 6.47 | 0.1 | 1.57 | 6.54 | 6.55 | 6.41 | 646837 |
| 1727995200 | 6.37 | -0.01 | -0.16 | 6.3099999 | 6.43 | 6.245 | 676354 |
| 1727908800 | 6.38 | -0.04 | -0.62 | 6.35 | 6.39 | 6.285 | 682930 |
| 1727822400 | 6.42 | -0.09 | -1.38 | 6.58 | 6.58 | 6.38 | 994187 |
| 1727736000 | 6.51 | -0.18 | -2.69 | 6.64 | 6.68 | 6.465 | 897850 |
| 1727476800 | 6.69 | -0.08 | -1.18 | 6.88 | 6.88 | 6.62 | 868305 |
| 1727390400 | 6.77 | -0.01 | -0.15 | 6.92 | 6.955 | 6.75 | 767362 |
| 1727304000 | 6.78 | -0.14 | -2.02 | 6.88 | 6.91 | 6.725 | 1129932 |
| 1727217600 | 6.92 | 0.26 | 3.90 | 6.71 | 6.995 | 6.65 | 1607643 |
| 1727131200 | 6.66 | 0.12 | 1.83 | 6.5199999 | 6.66 | 6.48 | 680902 |
| 1726872000 | 6.54 | -0.09 | -1.36 | 6.59 | 6.605 | 6.505 | 1957176 |
| 1726785600 | 6.63 | 0.19 | 2.95 | 6.67 | 6.78 | 6.575 | 947147 |
| 1726699200 | 6.44 | -0.07 | -1.08 | 6.5 | 6.68 | 6.41 | 913219 |
| 1726612800 | 6.51 | 0.02 | 0.31 | 6.55 | 6.63 | 6.43 | 956225 |
| 1726526400 | 6.49 | -0.07 | -1.07 | 6.63 | 6.72 | 6.48 | 999388 |
| 1726267200 | 6.5599999 | 0.29 | 4.63 | 6.33 | 6.57 | 6.3099999 | 1344952 |
| 1726180800 | 6.2699999 | 0.26 | 4.33 | 6.05 | 6.295 | 5.99 | 1366890 |
| 1726094400 | 6.01 | 0.01 | 0.17 | 5.97 | 6.045 | 5.89 | 1296056 |
| 1726008000 | 6 | 0.01 | 0.17 | 5.96 | 6.01 | 5.84 | 1133352 |
| 1725921600 | 5.99 | -0.07 | -1.16 | 6.04 | 6.16 | 5.97 | 1607695 |
| 1725662400 | 6.0599999 | -0.16 | -2.57 | 6.25 | 6.28 | 6.03 | 837566 |
| 1725576000 | 6.22 | 0.02 | 0.32 | 6.25 | 6.2699999 | 6.14 | 952308 |
| 1725489600 | 6.2 | -0.09 | -1.43 | 6.28 | 6.37 | 6.17 | 1464499 |
| 1725403200 | 6.29 | -0.22 | -3.38 | 6.43 | 6.49 | 6.225 | 1347601 |
| 1725057600 | 6.51 | -0.03 | -0.46 | 6.53 | 6.62 | 6.43 | 1318945 |
| 1724971200 | 6.54 | 0.01 | 0.15 | 6.62 | 6.68 | 6.5199999 | 918251 |
| 1724884800 | 6.53 | -0.12 | -1.80 | 6.62 | 6.71 | 6.5125 | 715644 |
| 1724798400 | 6.65 | -0.22 | -3.20 | 6.82 | 6.86 | 6.61 | 1053008 |
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
