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 | 0.1 | 1.37931034483 | 7.25 | 7.6 | 7.25 | 1468 | 7.52169619 | DE |
| 4 | -0.45 | -5.76923076923 | 7.8 | 8.15 | 7.2 | 600 | 7.67028907 | DE |
| 12 | -0.7 | -8.69565217391 | 8.05 | 8.5 | 7.2 | 643 | 7.70391024 | DE |
| 26 | -2.3499999 | -24.2268033425 | 9.6999999 | 10.6 | 7.2 | 558 | 8.14503106 | DE |
| 52 | -2.849999 | -27.941169406 | 10.199999 | 10.6 | 7.2 | 521 | 8.78195424 | DE |
| 156 | -3.95 | -34.9557522124 | 11.3 | 13.2 | 7.2 | 886 | 10.90045717 | DE |
| 260 | -3.05 | -29.3269230769 | 10.4 | 13.2 | 6.6 | 1214 | 10.10270539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 841 |
| 1732829220 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1732742820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1732656420 | 7.45 | 0 | 0.00 | 7.6 | 7.6 | 7.4 | 1579 |
| 1732570020 | 7.45 | -0.15 | -1.97 | 7.4 | 7.45 | 7.4 | 720 |
| 1732310820 | 7.6 | 0.2 | 2.70 | 7.25 | 7.6 | 7.25 | 2105 |
| 1732224420 | 7.4 | 0.2 | 2.78 | 7.4 | 7.4 | 7.4 | 5 |
| 1732138020 | 7.2 | -0.2 | -2.70 | 7.4 | 7.4 | 7.2 | 309 |
| 1732051620 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1731965220 | 7.4 | -0.45 | -5.73 | 8.05 | 8.05 | 7.4 | 624 |
| 1731705960 | 7.85 | -0.05 | -0.63 | 7.85 | 7.85 | 7.85 | 305 |
| 1731619560 | 7.9 | -0.05 | -0.63 | 8.05 | 8.05 | 7.9 | 1788 |
| 1731533160 | 7.95 | -0.2 | -2.45 | 7.95 | 7.95 | 7.95 | 558 |
| 1731446820 | 8.15 | 0.1 | 1.24 | 7.95 | 8.15 | 7.95 | 32 |
| 1731360420 | 8.05 | 0.25 | 3.21 | 7.85 | 8.1 | 7.85 | 121 |
| 1731101220 | 7.8 | -0.05 | -0.64 | 7.8 | 7.8 | 7.8 | 410 |
| 1731014760 | 7.85 | 0.05 | 0.64 | 7.95 | 7.95 | 7.85 | 222 |
| 1730928360 | 7.8 | -0.15 | -1.89 | 7.8 | 7.8 | 7.8 | 400 |
| 1730841960 | 7.95 | 0.2 | 2.58 | 7.95 | 7.95 | 7.95 | 150 |
| 1730755560 | 7.75 | -0.25 | -3.13 | 7.7 | 7.95 | 7.7 | 757 |
| 1730496360 | 8 | -0.05 | -0.62 | 7.8 | 8 | 7.8 | 120 |
| 1730409960 | 8.05 | 0 | 0.00 | 8.1999999 | 8.1999999 | 7.65 | 6 |
| 1730323560 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1730237160 | 8.05 | 0.5 | 6.62 | 7.95 | 8.05 | 7.95 | 1023 |
| 1730150760 | 7.55 | -0.05 | -0.66 | 7.6 | 7.6 | 7.3 | 68 |
| 1729888020 | 7.6 | 0.3 | 4.11 | 7.3 | 7.6 | 7.25 | 2323 |
| 1729801560 | 7.3 | -0.05 | -0.68 | 7.35 | 7.35 | 7.3 | 807 |
| 1729715160 | 7.35 | -0.05 | -0.68 | 7.4 | 7.4 | 7.35 | 1835 |
| 1729628760 | 7.4 | 0.2 | 2.78 | 7.35 | 7.4 | 7.35 | 800 |
| 1729542360 | 7.2 | -0.5 | -6.49 | 7.5 | 7.5 | 7.2 | 2447 |
| 1729283160 | 7.7 | 0.15 | 1.99 | 7.7 | 7.7 | 7.7 | 145 |
| 1729196760 | 7.55 | -0.15 | -1.95 | 7.7 | 7.7 | 7.55 | 651 |
| 1729110360 | 7.7 | -0.1 | -1.28 | 7.7 | 7.7 | 7.7 | 650 |
| 1729023960 | 7.8 | 0 | 0.00 | 7.75 | 7.8 | 7.6 | 839 |
| 1728937620 | 7.8 | -0.15 | -1.89 | 7.95 | 7.95 | 7.8 | 2270 |
| 1728678360 | 7.95 | -0.05 | -0.63 | 8.05 | 8.05 | 7.95 | 332 |
| 1728591960 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 226 |
| 1728505560 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1728419160 | 8.05 | -0.1 | -1.23 | 8 | 8.05 | 8 | 61 |
| 1728332760 | 8.15 | 0 | 0.00 | 8 | 8.15 | 8 | 43 |
| 1728073620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727987220 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727900820 | 8.15 | -0.1 | -1.21 | 8 | 8.25 | 8 | 728 |
| 1727814420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 19 |
| 1727728020 | 8.25 | 0.1 | 1.23 | 8.05 | 8.25 | 8.05 | 46 |
| 1727468760 | 8.15 | 0.1 | 1.24 | 8.25 | 8.25 | 8.15 | 4 |
| 1727382360 | 8.05 | 0 | 0.00 | 8.25 | 8.25 | 8.05 | 6 |
| 1727295960 | 8.05 | -0.05 | -0.62 | 8.05 | 8.05 | 8.05 | 200 |
| 1727209560 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1727123160 | 8.1 | -0.1 | -1.22 | 8.25 | 8.25 | 8.1 | 118 |
| 1726863960 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1726777560 | 8.1999999 | -0.05 | -0.61 | 8.25 | 8.25 | 8.1999999 | 210 |
| 1726691160 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1726604760 | 8.25 | 0.25 | 3.13 | 8.1999999 | 8.25 | 8.1999999 | 301 |
| 1726518420 | 8 | -0.25 | -3.03 | 8.1999999 | 8.25 | 8 | 465 |
| 1726259160 | 8.25 | 0.3 | 3.77 | 8.15 | 8.25 | 8.15 | 90 |
| 1726172760 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1726086360 | 7.95 | -0.05 | -0.63 | 8 | 8 | 7.95 | 1443 |
| 1725999960 | 8 | -0.05 | -0.62 | 8.15 | 8.15 | 8 | 896 |
| 1725913620 | 8.05 | 0.05 | 0.63 | 8.3 | 8.5 | 8.05 | 1680 |
| 1725654360 | 8 | 0.05 | 0.63 | 8.05 | 8.05 | 8 | 570 |
| 1725567960 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 2180 |
| 1725481560 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1725395160 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1725308760 | 7.95 | -0.25 | -3.05 | 8.25 | 8.25 | 7.95 | 162 |
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
