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 | 0.06 | 0.729927007299 | 8.22 | 8.34 | 7.83 | 4434 | 8.12457892 | CS |
| 4 | -1.68 | -16.8674698795 | 9.96 | 10.25 | 7.83 | 8523 | 9.05427 | CS |
| 12 | -0.72 | -8 | 9 | 10.58 | 7.83 | 8872 | 9.46183412 | CS |
| 26 | 0.59 | 7.67230169051 | 7.69 | 10.58 | 6.45 | 13085 | 8.28343035 | CS |
| 52 | 0.05 | 0.607533414338 | 8.23 | 10.58 | 6.45 | 11197 | 8.1429534 | CS |
| 156 | -2.67 | -24.3835616438 | 10.95 | 11.5 | 6.45 | 20850 | 8.96742257 | CS |
| 260 | -1.27 | -13.2984293194 | 9.55 | 22 | 6.45 | 48204 | 12.05823566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1732660800 | 8.02 | -0.08 | -0.99 | 8.09 | 8.1 | 8.01 | 3413 |
| 1732574400 | 8.1 | -0.08 | -0.98 | 8.1199999 | 8.1199999 | 7.99 | 7111 |
| 1732315200 | 8.18 | 0.02 | 0.25 | 8.16 | 8.25 | 8.16 | 2872 |
| 1732228800 | 8.16 | -0.01 | -0.12 | 8.32 | 8.32 | 8.16 | 2594 |
| 1732142400 | 8.17 | -0.05 | -0.61 | 8.22 | 8.34 | 8.15 | 6179 |
| 1732056000 | 8.22 | -0.17 | -2.03 | 8.4 | 8.4 | 8.17 | 4599 |
| 1731969600 | 8.39 | 0.13 | 1.57 | 8.3 | 8.4 | 8.21 | 7628 |
| 1731710400 | 8.26 | -0.16 | -1.90 | 8.4 | 8.4 | 8.14 | 8498 |
| 1731624000 | 8.42 | 0.09 | 1.08 | 8.2 | 8.77 | 8.2 | 8002 |
| 1731537600 | 8.33 | -0.1 | -1.19 | 8.45 | 8.46 | 8.3 | 6552 |
| 1731451200 | 8.43 | -0.83 | -8.96 | 8.8 | 8.89 | 8.43 | 33696 |
| 1731364800 | 9.26 | -0.37 | -3.84 | 9.61 | 9.61 | 8.95 | 12560 |
| 1731105600 | 9.63 | -0.17 | -1.73 | 9.8 | 9.8 | 9.59 | 3380 |
| 1731019200 | 9.8 | -0.11 | -1.11 | 9.61 | 9.9 | 9.61 | 6395 |
| 1730932800 | 9.91 | 0.04 | 0.41 | 9.71 | 9.94 | 9.46 | 12432 |
| 1730846400 | 9.8699999 | -0.12 | -1.20 | 9.92 | 10 | 9.85 | 6735 |
| 1730760000 | 9.99 | -0.15 | -1.48 | 10 | 10.03 | 9.91 | 7387 |
| 1730497200 | 10.14 | -0.06 | -0.59 | 10.12 | 10.14 | 10.09 | 1389 |
| 1730410800 | 10.2 | 0 | 0.00 | 10.25 | 10.25 | 10.16 | 8406 |
| 1730324400 | 10.2 | 0.14 | 1.39 | 9.96 | 10.25 | 9.96 | 20631 |
| 1730238000 | 10.06 | -0.01 | -0.10 | 10.07 | 10.12 | 10 | 12902 |
| 1730151600 | 10.07 | -0.04 | -0.40 | 10.11 | 10.15 | 10.04 | 4977 |
| 1729892400 | 10.11 | -0.01 | -0.10 | 10.11 | 10.23 | 10.1 | 9597 |
| 1729806000 | 10.12 | 0 | 0.00 | 10.1 | 10.23 | 10.06 | 3429 |
| 1729719600 | 10.12 | 0.05 | 0.50 | 10.06 | 10.24 | 9.97 | 18365 |
| 1729633200 | 10.07 | 0.04 | 0.40 | 9.97 | 10.1 | 9.96 | 6070 |
| 1729546800 | 10.03 | -0.14 | -1.38 | 10.22 | 10.22 | 9.89 | 12013 |
| 1729287600 | 10.17 | 0.24 | 2.42 | 9.97 | 10.21 | 9.97 | 7201 |
| 1729201200 | 9.93 | 0.08 | 0.81 | 9.8699999 | 9.99 | 9.83 | 2100 |
| 1729114800 | 9.85 | 0.07 | 0.72 | 9.7899999 | 9.91 | 9.7899999 | 6086 |
| 1729028400 | 9.78 | -0.05 | -0.51 | 9.85 | 9.88 | 9.6 | 7662 |
| 1728682800 | 9.83 | 0.16 | 1.65 | 9.95 | 9.95 | 9.65 | 6635 |
| 1728596400 | 9.67 | -0.1 | -1.02 | 9.41 | 9.78 | 9.41 | 7300 |
| 1728510000 | 9.77 | 0 | 0.00 | 9.69 | 9.81 | 9.6199999 | 3052 |
| 1728423600 | 9.77 | 0.04 | 0.41 | 9.96 | 9.96 | 9.7 | 5050 |
| 1728337200 | 9.73 | -0.38 | -3.76 | 10.06 | 10.06 | 9.65 | 10808 |
| 1728078000 | 10.11 | -0.17 | -1.65 | 10.09 | 10.22 | 9.99 | 6480 |
| 1727991600 | 10.28 | 0.13 | 1.28 | 10.58 | 10.58 | 10.19 | 11731 |
| 1727905200 | 10.15 | 0.04 | 0.40 | 10.2 | 10.24 | 10.15 | 20485 |
| 1727818800 | 10.11 | 0.13 | 1.30 | 9.99 | 10.23 | 9.99 | 23706 |
| 1727732400 | 9.98 | -0.08 | -0.80 | 10.05 | 10.07 | 9.94 | 6561 |
| 1727473200 | 10.06 | 0.47 | 4.90 | 9.59 | 10.06 | 9.59 | 6141 |
| 1727386800 | 9.59 | 0.09 | 0.95 | 9.5 | 9.61 | 9.47 | 1688 |
| 1727300400 | 9.5 | -0.09 | -0.94 | 9.59 | 9.6 | 9.45 | 6864 |
| 1727214000 | 9.59 | 0.29 | 3.12 | 9.33 | 9.64 | 9.32 | 13494 |
| 1727127600 | 9.3 | 0.1 | 1.09 | 9.23 | 9.39 | 9.23 | 2805 |
| 1726868400 | 9.2 | -0.09 | -0.97 | 9.88 | 9.88 | 9.15 | 44744 |
| 1726782000 | 9.2899999 | 0.16 | 1.75 | 9.67 | 9.67 | 9.1 | 6718 |
| 1726695600 | 9.13 | 0.03 | 0.33 | 9.1199999 | 9.3 | 8.51 | 7124 |
| 1726609200 | 9.1 | -0.07 | -0.76 | 9.3 | 9.5 | 8.9 | 8032 |
| 1726522800 | 9.17 | 0.13 | 1.44 | 9.02 | 9.2 | 8.92 | 23868 |
| 1726263600 | 9.0399999 | 0.08 | 0.89 | 8.94 | 9.24 | 8.8 | 10744 |
| 1726177200 | 8.96 | 0.22 | 2.52 | 8.71 | 9.01 | 8.71 | 5480 |
| 1726090800 | 8.74 | -0.03 | -0.34 | 8.9 | 8.9 | 8.6 | 6326 |
| 1726004400 | 8.77 | -0.07 | -0.79 | 8.8699999 | 8.91 | 8.77 | 1250 |
| 1725918000 | 8.84 | -0.16 | -1.78 | 9 | 9.02 | 8.8 | 2522 |
| 1725658800 | 9 | -0.11 | -1.21 | 9.09 | 9.09 | 8.8 | 7773 |
| 1725572400 | 9.11 | -0.06 | -0.65 | 9.73 | 9.73 | 9.06 | 3060 |
| 1725486000 | 9.17 | 0.17 | 1.89 | 9 | 9.23 | 9 | 2148 |
| 1725399600 | 9 | 0.13 | 1.47 | 8.86 | 9 | 8.84 | 3499 |
| 1725054000 | 8.8699999 | -0.31 | -3.38 | 9.17 | 9.2 | 8.86 | 6124 |
| 1724967600 | 9.18 | -0.07 | -0.76 | 9.24 | 9.27 | 9.17 | 2120 |
| 1724881200 | 9.25 | -0.23 | -2.43 | 9.2 | 9.2899999 | 9.18 | 5051 |
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
