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 | 0.52 | 6.70967741935 | 7.75 | 8.41 | 7.75 | 463010 | 8.11906555 | CS |
| 4 | -0.52 | -5.91581342435 | 8.79 | 9.17 | 7.02 | 493830 | 8.07486537 | CS |
| 12 | 1.26 | 17.9743223966 | 7.01 | 9.17 | 6.53 | 452142 | 7.96154622 | CS |
| 26 | 0.62 | 8.1045751634 | 7.65 | 9.17 | 5.94 | 428600 | 7.4172376 | CS |
| 52 | -7.43 | -47.3248407643 | 15.7 | 16.29 | 5.1 | 537117 | 8.02299219 | CS |
| 156 | -15.82 | -65.6704026567 | 24.09 | 31 | 5.1 | 427020 | 15.94686654 | CS |
| 260 | -11.68 | -58.5463659148 | 19.95 | 33.69 | 5.1 | 489035 | 19.45684315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 8.27 | -0.12 | -1.43 | 8.41 | 8.41 | 8.25 | 502366 |
| 1732228800 | 8.39 | 0.35 | 4.35 | 8.1 | 8.4 | 8 | 840423 |
| 1732142400 | 8.0399999 | -0.07 | -0.86 | 8.08 | 8.1 | 7.94 | 338468 |
| 1732056000 | 8.11 | 0.2 | 2.53 | 7.93 | 8.1199999 | 7.82 | 397254 |
| 1731969600 | 7.91 | 0.16 | 2.06 | 8 | 8.15 | 7.85 | 471048 |
| 1731710400 | 7.75 | 0 | 0.00 | 7.75 | 8.0399999 | 7.75 | 267858 |
| 1731624000 | 7.75 | 0.21 | 2.79 | 7.41 | 7.78 | 7.35 | 371826 |
| 1731537600 | 7.54 | 0.11 | 1.48 | 7.5 | 7.66 | 7.44 | 461499 |
| 1731451200 | 7.43 | -0.23 | -3.00 | 7.56 | 7.68 | 7.3 | 474856 |
| 1731364800 | 7.66 | -0.26 | -3.28 | 7.64 | 7.79 | 7.51 | 453247 |
| 1731105600 | 7.92 | 0.6 | 8.20 | 7.32 | 7.92 | 7.25 | 592836 |
| 1731019200 | 7.32 | -1.23 | -14.39 | 8.18 | 8.26 | 7.02 | 1557170 |
| 1730932800 | 8.55 | 0.18 | 2.15 | 8.15 | 8.64 | 8.06 | 521402 |
| 1730846400 | 8.3699999 | -0.1 | -1.18 | 8.55 | 8.63 | 8.33 | 262615 |
| 1730760000 | 8.47 | -0.11 | -1.28 | 8.6 | 8.69 | 8.45 | 310815 |
| 1730497200 | 8.58 | -0.02 | -0.23 | 8.61 | 8.71 | 8.5399999 | 332747 |
| 1730410800 | 8.6 | -0.18 | -2.05 | 8.64 | 8.68 | 8.39 | 603955 |
| 1730324400 | 8.78 | -0.13 | -1.46 | 8.85 | 8.86 | 8.6199999 | 376961 |
| 1730238000 | 8.91 | 0.1 | 1.14 | 8.9 | 9.17 | 8.8 | 383956 |
| 1730151600 | 8.81 | 0.25 | 2.92 | 8.56 | 8.94 | 8.52 | 363948 |
| 1729892400 | 8.56 | -0.35 | -3.93 | 8.7899999 | 8.84 | 8.51 | 493709 |
| 1729806000 | 8.91 | -0.03 | -0.34 | 9.0399999 | 9.0399999 | 8.53 | 573066 |
| 1729719600 | 8.94 | -0.09 | -1.00 | 8.85 | 8.97 | 8.73 | 361531 |
| 1729633200 | 9.03 | 0.41 | 4.76 | 8.75 | 9.1 | 8.75 | 630622 |
| 1729546800 | 8.6199999 | -0.02 | -0.23 | 8.83 | 8.88 | 8.52 | 447228 |
| 1729287600 | 8.64 | 0.59 | 7.33 | 8.1199999 | 8.7 | 8.1199999 | 470052 |
| 1729201200 | 8.05 | -0.03 | -0.37 | 8.13 | 8.21 | 7.99 | 155052 |
| 1729114800 | 8.08 | -0.06 | -0.74 | 8.25 | 8.35 | 8.07 | 473539 |
| 1729028400 | 8.14 | 0.08 | 0.99 | 8.06 | 8.14 | 7.79 | 673062 |
| 1728682800 | 8.06 | 0.17 | 2.15 | 7.92 | 8.11 | 7.91 | 294199 |
| 1728596400 | 7.89 | 0.41 | 5.48 | 7.52 | 7.9 | 7.45 | 726994 |
| 1728510000 | 7.48 | -0.06 | -0.80 | 7.45 | 7.5 | 7.35 | 174412 |
| 1728423600 | 7.54 | -0.01 | -0.13 | 7.48 | 7.54 | 7.41 | 189792 |
| 1728337200 | 7.55 | -0.25 | -3.21 | 7.78 | 7.79 | 7.48 | 302167 |
| 1728078000 | 7.8 | -0.01 | -0.13 | 7.84 | 8.03 | 7.76 | 230454 |
| 1727991600 | 7.81 | -0.17 | -2.13 | 7.89 | 7.89 | 7.73 | 348598 |
| 1727905200 | 7.98 | 0.1 | 1.27 | 7.88 | 8.07 | 7.82 | 478466 |
| 1727818800 | 7.88 | 0.2 | 2.60 | 7.73 | 7.92 | 7.73 | 532886 |
| 1727732400 | 7.68 | -0.38 | -4.71 | 7.92 | 7.92 | 7.54 | 332024 |
| 1727473200 | 8.06 | -0.2 | -2.42 | 8.25 | 8.35 | 8.0399999 | 300000 |
| 1727386800 | 8.26 | 0.3 | 3.77 | 8.07 | 8.35 | 8.02 | 335329 |
| 1727300400 | 7.96 | -0.08 | -1.00 | 8.01 | 8.11 | 7.91 | 425705 |
| 1727214000 | 8.0399999 | 0.36 | 4.69 | 7.78 | 8.1199999 | 7.71 | 385147 |
| 1727127600 | 7.68 | -0.5 | -6.11 | 8.1199999 | 8.13 | 7.68 | 1385914 |
| 1726868400 | 8.18 | 0.26 | 3.28 | 8 | 8.21 | 7.98 | 593663 |
| 1726782000 | 7.92 | 0.13 | 1.67 | 8.02 | 8.0399999 | 7.83 | 305326 |
| 1726695600 | 7.79 | -0.08 | -1.02 | 7.89 | 8.23 | 7.73 | 383135 |
| 1726609200 | 7.87 | -0.13 | -1.63 | 8 | 8.06 | 7.85 | 422187 |
| 1726522800 | 8 | -0.04 | -0.50 | 8.03 | 8.08 | 7.92 | 361319 |
| 1726263600 | 8.0399999 | 0.17 | 2.16 | 7.96 | 8.1199999 | 7.93 | 814398 |
| 1726177200 | 7.87 | 0.66 | 9.15 | 7.31 | 7.98 | 7.31 | 633147 |
| 1726090800 | 7.21 | 0 | 0.00 | 7.11 | 7.24 | 6.95 | 215914 |
| 1726004400 | 7.21 | 0.36 | 5.26 | 6.89 | 7.21 | 6.85 | 348656 |
| 1725918000 | 6.85 | 0.22 | 3.32 | 6.64 | 7.01 | 6.62 | 493022 |
| 1725658800 | 6.63 | -0.17 | -2.50 | 6.77 | 6.81 | 6.61 | 180310 |
| 1725572400 | 6.8 | 0.25 | 3.82 | 6.67 | 6.82 | 6.67 | 184346 |
| 1725486000 | 6.55 | -0.1 | -1.50 | 6.6 | 6.74 | 6.53 | 249189 |
| 1725399600 | 6.65 | -0.37 | -5.27 | 6.93 | 6.93 | 6.61 | 284118 |
| 1725054000 | 7.02 | 0 | 0.00 | 7.01 | 7.08 | 6.95 | 652679 |
| 1724967600 | 7.02 | 0.08 | 1.15 | 6.95 | 7.14 | 6.95 | 273800 |
| 1724881200 | 6.94 | -0.35 | -4.80 | 7.13 | 7.15 | 6.88 | 331660 |
| 1724794800 | 7.29 | -0.27 | -3.57 | 7.34 | 7.36 | 7.23 | 233912 |
| 1724708400 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 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
