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 | 0.05 | 0.601684717208 | 8.31 | 8.81 | 8.155 | 228736 | 8.49820748 | DR |
| 4 | 0.66 | 8.57142857143 | 7.7 | 8.81 | 7.19 | 231562 | 8.07153822 | DR |
| 12 | 0.95 | 12.8205128205 | 7.41 | 8.81 | 6.98 | 205396 | 7.72734176 | DR |
| 26 | -0.14 | -1.64705882353 | 8.5 | 9.75 | 6.98 | 194575 | 8.02879957 | DR |
| 52 | 0.98 | 13.2791327913 | 7.38 | 10.55 | 6.22 | 261557 | 8.05938624 | DR |
| 156 | -6.47 | -43.6277815239 | 14.83 | 19.46 | 6.22 | 219005 | 10.25297859 | DR |
| 260 | 1.41 | 20.2877697842 | 6.95 | 19.46 | 3.54 | 180679 | 10.08953806 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 8.36 | 0 | 0.00 | 8.28 | 8.39 | 8.25 | 181196 |
| 1732227900 | 8.36 | -0.31 | -3.58 | 8.56 | 8.615 | 8.3 | 240706 |
| 1732141740 | 8.67 | 0.07 | 0.81 | 8.7 | 8.81 | 8.5879999 | 220447 |
| 1732054800 | 8.6 | 0.12 | 1.42 | 8.5 | 8.6 | 8.46 | 256977 |
| 1731968640 | 8.48 | 0.18 | 2.17 | 8.32 | 8.53 | 8.3 | 297696 |
| 1731709260 | 8.3 | 0.07 | 0.85 | 8.31 | 8.33 | 8.155 | 127855 |
| 1731622800 | 8.23 | 0.37 | 4.71 | 8.26 | 8.32 | 8.22 | 226871 |
| 1731536760 | 7.86 | 0.19 | 2.48 | 7.82 | 7.9 | 7.81 | 162325 |
| 1731450480 | 7.67 | -0.11 | -1.46 | 7.7 | 7.73 | 7.64 | 172683 |
| 1731363600 | 7.784 | -0.21 | -2.58 | 7.86 | 7.89 | 7.7231 | 150269 |
| 1731104400 | 7.99 | -0.17 | -2.08 | 8.046 | 8.05 | 7.96 | 292946 |
| 1731018540 | 8.16 | 0.45 | 5.84 | 8.13 | 8.2 | 8.11 | 322930 |
| 1730931600 | 7.71 | -0.67 | -8.00 | 7.53 | 7.73 | 7.51 | 433546 |
| 1730845680 | 8.38 | 0.04 | 0.48 | 8.3 | 8.38 | 8.24 | 248301 |
| 1730759160 | 8.34 | 0.24 | 2.96 | 8.2 | 8.36 | 8.19 | 331166 |
| 1730496420 | 8.1 | 0.28 | 3.58 | 8.18 | 8.28 | 7.9 | 333606 |
| 1730409780 | 7.82 | 0.42 | 5.68 | 7.69 | 7.83 | 7.66 | 279655 |
| 1730323500 | 7.4 | 0.02 | 0.27 | 7.22 | 7.46 | 7.19 | 224510 |
| 1730237280 | 7.38 | -0.16 | -2.12 | 7.34 | 7.44 | 7.327 | 127374 |
| 1730150880 | 7.54 | -0.08 | -1.10 | 7.5 | 7.54 | 7.46 | 113841 |
| 1729891500 | 7.6235 | -0.01 | -0.09 | 7.7 | 7.71 | 7.61 | 67544 |
| 1729805160 | 7.63 | 0.21 | 2.83 | 7.61 | 7.663 | 7.57 | 91333 |
| 1729718940 | 7.42 | -0.15 | -1.98 | 7.5 | 7.515 | 7.41 | 154326 |
| 1729632300 | 7.57 | -0.29 | -3.69 | 7.53 | 7.7 | 7.49 | 352133 |
| 1729545600 | 7.86 | 0.25 | 3.29 | 7.72 | 8.14 | 7.605 | 527883 |
| 1729286400 | 7.61 | 0.27 | 3.68 | 7.56 | 7.64 | 7.425 | 136469 |
| 1729200000 | 7.34 | -0.12 | -1.61 | 7.31 | 7.41 | 7.29 | 146936 |
| 1729113960 | 7.46 | 0.1 | 1.36 | 7.47 | 7.5 | 7.44 | 65228 |
| 1729027680 | 7.36 | -0.22 | -2.90 | 7.426 | 7.48 | 7.35 | 105376 |
| 1728941220 | 7.58 | 0.22 | 2.99 | 7.5 | 7.58 | 7.49 | 80323 |
| 1728681900 | 7.36 | 0.16 | 2.22 | 7.3 | 7.37 | 7.29 | 90896 |
| 1728595560 | 7.2 | -0.04 | -0.55 | 7.26 | 7.27 | 7.177 | 87617 |
| 1728508800 | 7.24 | -0.13 | -1.76 | 7.19 | 7.29 | 7.15 | 247765 |
| 1728422580 | 7.37 | 0.08 | 1.10 | 7.38 | 7.4 | 7.295 | 243574 |
| 1728336000 | 7.29 | 0.1 | 1.39 | 7.24 | 7.55 | 7.23 | 250878 |
| 1728077220 | 7.19 | -0.4 | -5.31 | 7.11 | 7.3 | 7.05 | 680453 |
| 1727990760 | 7.5934 | -0.28 | -3.51 | 7.72 | 7.7398 | 7.52 | 198971 |
| 1727904000 | 7.87 | -0.09 | -1.13 | 7.76 | 7.88 | 7.73 | 177732 |
| 1727818140 | 7.96 | -0.39 | -4.67 | 7.88 | 7.98 | 7.82 | 295210 |
| 1727731380 | 8.35 | 0.3 | 3.73 | 8.39 | 8.4 | 8.34 | 229790 |
| 1727472000 | 8.05 | 0.01 | 0.13 | 8.02 | 8.073 | 8 | 36519 |
| 1727386200 | 8.0398 | -0.16 | -1.95 | 7.99 | 8.0399999 | 7.97 | 59525 |
| 1727299200 | 8.2 | -0.12 | -1.44 | 8.21 | 8.25 | 8.18 | 51716 |
| 1727212800 | 8.32 | 0.22 | 2.68 | 8.21 | 8.34 | 8.21 | 105668 |
| 1727126940 | 8.103 | 0.13 | 1.67 | 8.06 | 8.1199 | 8.06 | 132497 |
| 1726867200 | 7.97 | -0.02 | -0.25 | 8 | 8.02 | 7.91 | 119561 |
| 1726781220 | 7.99 | 0.18 | 2.30 | 7.93 | 7.99 | 7.92 | 187162 |
| 1726694460 | 7.81 | 0.19 | 2.49 | 7.78 | 7.917 | 7.69 | 225324 |
| 1726608240 | 7.62 | 0.16 | 2.14 | 7.57 | 7.65 | 7.56 | 74687 |
| 1726521720 | 7.46 | -0.03 | -0.40 | 7.46 | 7.49 | 7.4575 | 135421 |
| 1726262940 | 7.49 | 0.03 | 0.40 | 7.46 | 7.5355 | 7.46 | 54846 |
| 1726176540 | 7.46 | 0.17 | 2.33 | 7.446 | 7.5 | 7.39 | 333341 |
| 1726090140 | 7.29 | 0.28 | 3.99 | 7.22 | 7.32 | 7.21 | 233958 |
| 1726003500 | 7.01 | -0.05 | -0.71 | 7.12 | 7.13 | 6.98 | 237016 |
| 1725917160 | 7.06 | -0.04 | -0.56 | 7.04 | 7.08 | 7.02 | 280928 |
| 1725658020 | 7.1 | -0.14 | -1.93 | 7.23 | 7.245 | 7.03 | 309004 |
| 1725571440 | 7.24 | -0.13 | -1.76 | 7.27 | 7.28 | 7.2 | 160226 |
| 1725485040 | 7.37 | 0.19 | 2.65 | 7.28 | 7.386 | 7.27 | 260547 |
| 1725398880 | 7.18 | -0.22 | -2.97 | 7.25 | 7.43 | 7.17 | 205413 |
| 1725053340 | 7.4 | -0.12 | -1.60 | 7.41 | 7.43 | 7.38 | 120866 |
| 1724966400 | 7.52 | -0.01 | -0.13 | 7.48 | 7.55 | 7.46 | 148713 |
| 1724880360 | 7.53 | -0.18 | -2.33 | 7.57 | 7.66 | 7.52 | 123149 |
| 1724794080 | 7.71 | -0.01 | -0.13 | 7.72 | 7.74 | 7.68 | 105865 |
| 1724707740 | 7.72 | -0.12 | -1.53 | 7.73 | 7.76 | 7.68 | 87046 |
| 1724448480 | 7.84 | -0.01 | -0.13 | 7.82 | 7.89 | 7.77 | 76261 |
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
