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 | 0 | 7.27 | 7.27 | 7.27 | 147 | 7.27 | DR |
| 4 | 1.12 | 18.2113821138 | 6.15 | 8.123 | 6.15 | 2185 | 7.26529602 | DR |
| 12 | 0.35 | 5.05780346821 | 6.92 | 8.123 | 6.01 | 2340 | 6.87457263 | DR |
| 26 | 1.5 | 25.9965337955 | 5.77 | 8.123 | 5.74 | 1434 | 6.77441253 | DR |
| 52 | 0.345 | 4.98194945848 | 6.925 | 8.123 | 5.66 | 1546 | 6.8865614 | DR |
| 156 | 1.62 | 28.6725663717 | 5.65 | 8.123 | 4.3 | 2107 | 5.94769946 | DR |
| 260 | -5.03 | -40.8943089431 | 12.3 | 12.94 | 4.3 | 2102 | 6.73112028 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919160 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1732746360 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1732659960 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1732573560 | 7.27 | -0.85 | -10.50 | 7.27 | 7.27 | 7.27 | 177 |
| 1732314240 | 8.123 | 0 | 0.00 | 8.123 | 8.123 | 8.123 | 0 |
| 1732227840 | 8.123 | 0 | 0.00 | 8.123 | 8.123 | 8.123 | 0 |
| 1732141440 | 8.123 | 0 | 0.00 | 8.123 | 8.123 | 8.123 | 0 |
| 1732055040 | 8.123 | 0 | 0.00 | 8.123 | 8.123 | 8.123 | 0 |
| 1731968640 | 8.123 | 0.6 | 7.95 | 7.747 | 8.123 | 7.747 | 531 |
| 1731709740 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 0 |
| 1731623340 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 0 |
| 1731536940 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 0 |
| 1731450540 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 0 |
| 1731364140 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 0 |
| 1731104940 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 0 |
| 1731018540 | 7.525 | 0.67 | 9.74 | 7.2 | 7.56 | 7.2 | 6009 |
| 1730931600 | 6.857 | 0.71 | 11.50 | 6.79 | 6.92 | 6.78 | 3833 |
| 1730845680 | 6.15 | -0.05 | -0.81 | 6.15 | 6.15 | 6.15 | 405 |
| 1730755380 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730496180 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730409780 | 6.2 | -0.12 | -1.90 | 6.2 | 6.2 | 6.2 | 525 |
| 1730323680 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1730237280 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1730150880 | 6.32 | 0.29 | 4.86 | 6.32 | 6.32 | 6.32 | 599 |
| 1729891500 | 6.027 | -0.49 | -7.45 | 6.027 | 6.027 | 6.027 | 1414 |
| 1729805160 | 6.5125 | 0.28 | 4.53 | 6.335 | 6.5125 | 6.335 | 637 |
| 1729718940 | 6.23 | -0.08 | -1.27 | 6.23 | 6.23 | 6.23 | 414 |
| 1729632300 | 6.3099999 | -0.08 | -1.25 | 6.2316 | 6.39 | 6.2316 | 4963 |
| 1729545600 | 6.39 | -0.18 | -2.74 | 6.4 | 6.4762 | 6.155 | 9631 |
| 1729286400 | 6.57 | 0.56 | 9.32 | 6.9845 | 6.9845 | 6.57 | 402 |
| 1729200000 | 6.01 | -0.75 | -11.03 | 6.01 | 6.01 | 6.01 | 442 |
| 1729114020 | 6.755 | 0 | 0.00 | 6.755 | 6.755 | 6.755 | 0 |
| 1729027620 | 6.755 | 0 | 0.00 | 6.755 | 6.755 | 6.755 | 0 |
| 1728941220 | 6.755 | 0.46 | 7.22 | 6.755 | 6.755 | 6.755 | 488 |
| 1728681600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1728595200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1728508800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1728422400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1728336000 | 6.3 | -0.71 | -10.14 | 6.3 | 6.3 | 6.3 | 244 |
| 1728077340 | 7.011 | 0 | 0.00 | 7.011 | 7.011 | 7.011 | 0 |
| 1727990940 | 7.011 | 0 | 0.00 | 7.011 | 7.011 | 7.011 | 0 |
| 1727904540 | 7.011 | 0 | 0.00 | 7.011 | 7.011 | 7.011 | 0 |
| 1727818140 | 7.011 | -0.01 | -0.13 | 6.785 | 7.0672 | 6.785 | 1084 |
| 1727731380 | 7.02 | -0.04 | -0.57 | 6.815 | 7.0768 | 6.815 | 3365 |
| 1727472600 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1727386200 | 7.06 | -0.03 | -0.35 | 6.88 | 7.102 | 6.784 | 5085 |
| 1727299200 | 7.085 | -0.01 | -0.07 | 6.7775 | 7.135 | 6.7775 | 4149 |
| 1727212800 | 7.09 | -0.09 | -1.24 | 6.845 | 7.09 | 6.845 | 1631 |
| 1727126940 | 7.179 | 0.02 | 0.34 | 6.955 | 7.19 | 6.8815 | 5729 |
| 1726867200 | 7.155 | -0.04 | -0.49 | 6.965 | 7.1685 | 6.8945 | 4610 |
| 1726780860 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1726694460 | 7.19 | 0.26 | 3.75 | 7.35 | 7.35 | 7.19 | 1248 |
| 1726608360 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1726521960 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1726262760 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1726176360 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1726089960 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1726003560 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1725917160 | 6.93 | -0.31 | -4.22 | 6.92 | 6.93 | 6.92 | 913 |
| 1725657840 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1725571440 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1725485040 | 7.235 | 0.54 | 7.99 | 7.235 | 7.235 | 7.235 | 148 |
| 1725398400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1725052800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 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
