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 | 0.17 | 2.42165242165 | 7.02 | 7.24 | 7 | 35161 | 7.15008339 | CS |
| 4 | 0.83 | 13.0503144654 | 6.36 | 7.24 | 5.9 | 75872 | 6.60671991 | CS |
| 12 | 1.9 | 35.9168241966 | 5.29 | 7.24 | 5.13 | 78957 | 6.20646223 | CS |
| 26 | 2.2 | 44.0881763527 | 4.99 | 7.24 | 3.81 | 60436 | 5.6404868 | CS |
| 52 | 3.67 | 104.261363636 | 3.52 | 7.24 | 3.48 | 50964 | 5.18536584 | CS |
| 156 | 2.89 | 67.2093023256 | 4.3 | 7.24 | 2.2 | 42039 | 4.51582824 | CS |
| 260 | 2.96 | 69.9763593381 | 4.23 | 7.24 | 1.08 | 40709 | 3.98318633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 7.19 | -0.05 | -0.69 | 7.22 | 7.24 | 7.18 | 44855 |
| 1732228800 | 7.24 | 0.12 | 1.69 | 7.15 | 7.24 | 7.14 | 54521 |
| 1732142400 | 7.12 | -0.03 | -0.42 | 7.17 | 7.17 | 7.05 | 29287 |
| 1732056000 | 7.15 | 0 | 0.00 | 7.12 | 7.15 | 7.06 | 31010 |
| 1731969600 | 7.15 | 0.13 | 1.85 | 7.02 | 7.16 | 7.02 | 30112 |
| 1731710400 | 7.02 | -0.04 | -0.57 | 7.02 | 7.08 | 7 | 30874 |
| 1731624000 | 7.06 | 0.15 | 2.17 | 6.94 | 7.11 | 6.92 | 89108 |
| 1731537600 | 6.91 | 0.09 | 1.32 | 6.78 | 6.91 | 6.78 | 58160 |
| 1731451200 | 6.82 | 0.02 | 0.29 | 6.8 | 6.83 | 6.75 | 32625 |
| 1731364800 | 6.8 | 0.12 | 1.80 | 6.69 | 6.85 | 6.69 | 43731 |
| 1731105600 | 6.68 | -0.13 | -1.91 | 6.81 | 6.81 | 6.61 | 90707 |
| 1731019200 | 6.81 | 0.18 | 2.71 | 6.64 | 6.84 | 6.64 | 149605 |
| 1730932800 | 6.63 | 0.45 | 7.28 | 6.24 | 6.65 | 6.24 | 286308 |
| 1730846400 | 6.18 | 0.15 | 2.49 | 6.1 | 6.18 | 6.05 | 40762 |
| 1730760000 | 6.03 | -0.09 | -1.47 | 6.12 | 6.12 | 5.9 | 51309 |
| 1730497200 | 6.12 | 0 | 0.00 | 6.17 | 6.21 | 5.95 | 87826 |
| 1730410800 | 6.12 | -0.32 | -4.97 | 6.3 | 6.3 | 6.05 | 110202 |
| 1730324400 | 6.44 | -0.03 | -0.46 | 6.45 | 6.48 | 6.4 | 51155 |
| 1730238000 | 6.47 | 0.02 | 0.31 | 6.46 | 6.47 | 6.42 | 63568 |
| 1730151600 | 6.45 | 0.19 | 3.04 | 6.3099999 | 6.45 | 6.3099999 | 66248 |
| 1729892400 | 6.26 | -0.09 | -1.42 | 6.36 | 6.38 | 6.14 | 120324 |
| 1729806000 | 6.35 | -0.05 | -0.78 | 6.41 | 6.41 | 6.26 | 96602 |
| 1729719600 | 6.4 | -0.06 | -0.93 | 6.45 | 6.49 | 6.35 | 69812 |
| 1729633200 | 6.46 | -0.14 | -2.12 | 6.58 | 6.59 | 6.43 | 119172 |
| 1729546800 | 6.6 | -0.05 | -0.75 | 6.65 | 6.68 | 6.55 | 55376 |
| 1729287600 | 6.65 | -0.05 | -0.75 | 6.67 | 6.67 | 6.64 | 25182 |
| 1729201200 | 6.7 | 0.03 | 0.45 | 6.69 | 6.71 | 6.61 | 75109 |
| 1729114800 | 6.67 | 0.13 | 1.99 | 6.59 | 6.68 | 6.59 | 53757 |
| 1729028400 | 6.54 | 0.07 | 1.08 | 6.5199999 | 6.6 | 6.49 | 57499 |
| 1728682800 | 6.47 | 0.08 | 1.25 | 6.39 | 6.48 | 6.39 | 83251 |
| 1728596400 | 6.39 | 0.07 | 1.11 | 6.33 | 6.4 | 6.29 | 102528 |
| 1728510000 | 6.32 | 0.07 | 1.12 | 6.26 | 6.32 | 6.25 | 117088 |
| 1728423600 | 6.25 | 0.02 | 0.32 | 6.25 | 6.26 | 6.2 | 38666 |
| 1728337200 | 6.23 | -0.02 | -0.32 | 6.21 | 6.25 | 6.2 | 70995 |
| 1728078000 | 6.25 | 0.11 | 1.79 | 6.18 | 6.28 | 6.17 | 72377 |
| 1727991600 | 6.14 | -0.04 | -0.65 | 6.17 | 6.17 | 6.09 | 76837 |
| 1727905200 | 6.18 | 0.02 | 0.32 | 6.11 | 6.2 | 6.11 | 83994 |
| 1727818800 | 6.16 | 0.04 | 0.65 | 6.15 | 6.2 | 6.08 | 252961 |
| 1727732400 | 6.12 | 0 | 0.00 | 6.14 | 6.14 | 6.07 | 58832 |
| 1727473200 | 6.12 | -0.05 | -0.81 | 6.12 | 6.13 | 6.08 | 57566 |
| 1727386800 | 6.17 | 0.09 | 1.48 | 6.08 | 6.19 | 6.07 | 94034 |
| 1727300400 | 6.08 | 0.03 | 0.50 | 6.0599999 | 6.08 | 6.03 | 49782 |
| 1727214000 | 6.05 | 0.06 | 1.00 | 5.99 | 6.0599999 | 5.98 | 98750 |
| 1727127600 | 5.99 | 0.06 | 1.01 | 5.98 | 6 | 5.94 | 100110 |
| 1726868400 | 5.93 | 0 | 0.00 | 5.97 | 5.98 | 5.88 | 68245 |
| 1726782000 | 5.93 | 0.11 | 1.89 | 5.91 | 5.95 | 5.84 | 59146 |
| 1726695600 | 5.82 | -0.06 | -1.02 | 5.88 | 5.88 | 5.79 | 90099 |
| 1726609200 | 5.88 | 0.13 | 2.26 | 5.88 | 6 | 5.8 | 78050 |
| 1726522800 | 5.75 | 0.1 | 1.77 | 5.69 | 5.86 | 5.68 | 101454 |
| 1726263600 | 5.65 | 0.18 | 3.29 | 5.51 | 5.69 | 5.51 | 103297 |
| 1726177200 | 5.47 | 0.14 | 2.63 | 5.35 | 5.51 | 5.33 | 150578 |
| 1726090800 | 5.33 | 0.06 | 1.14 | 5.26 | 5.34 | 5.25 | 59873 |
| 1726004400 | 5.2699999 | 0.01 | 0.19 | 5.29 | 5.29 | 5.21 | 29409 |
| 1725918000 | 5.26 | 0.13 | 2.53 | 5.22 | 5.29 | 5.22 | 21640 |
| 1725658800 | 5.13 | -0.11 | -2.10 | 5.21 | 5.32 | 5.13 | 75857 |
| 1725572400 | 5.24 | -0.03 | -0.57 | 5.3 | 5.3099999 | 5.24 | 16700 |
| 1725486000 | 5.2699999 | 0.02 | 0.38 | 5.18 | 5.3099999 | 5.18 | 113339 |
| 1725399600 | 5.25 | -0.03 | -0.57 | 5.2699999 | 5.28 | 5.15 | 109231 |
| 1725054000 | 5.28 | -0.04 | -0.75 | 5.29 | 5.29 | 5.2 | 63452 |
| 1724967600 | 5.32 | 0.03 | 0.57 | 5.33 | 5.33 | 5.28 | 122868 |
| 1724881200 | 5.29 | 0.01 | 0.19 | 5.28 | 5.35 | 5.22 | 163647 |
| 1724794800 | 5.28 | 0.11 | 2.13 | 5.23 | 5.28 | 5.19 | 176915 |
| 1724708400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
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
