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 | 1.65 | 22.2072678331 | 7.43 | 9.44 | 7.23 | 443686 | 8.02448685 | DR |
| 4 | 4.416 | 94.6826758148 | 4.664 | 9.44 | 4.61 | 153382 | 7.51890314 | DR |
| 12 | 4.73 | 108.735632184 | 4.35 | 9.44 | 3.84 | 66702 | 6.90993467 | DR |
| 26 | 5.558 | 157.8080636 | 3.522 | 9.44 | 3.08 | 36439 | 6.33133075 | DR |
| 52 | 3.99 | 78.3889980354 | 5.09 | 9.44 | 3.08 | 22887 | 5.9660195 | DR |
| 156 | -0.46 | -4.82180293501 | 9.54 | 10.47 | 3.08 | 18613 | 6.37910872 | DR |
| 260 | 0.3 | 3.41685649203 | 8.78 | 14.38 | 3.08 | 22630 | 7.51247903 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 9.15 | 1.2 | 15.09 | 9.44 | 9.44 | 8.768 | 525474 |
| 1740781260 | 7.95 | -0.02 | -0.28 | 7.94 | 7.97 | 7.8 | 132642 |
| 1740695340 | 7.972 | 0.12 | 1.55 | 8.2 | 8.2 | 7.972 | 196578 |
| 1740608400 | 7.85 | 0.39 | 5.23 | 7.6 | 8.06 | 7.555 | 509182 |
| 1740522480 | 7.46 | 0.84 | 12.62 | 7.43 | 7.7 | 7.23 | 854554 |
| 1740435600 | 6.624 | 0.27 | 4.31 | 6.41 | 6.705 | 6.41 | 90293 |
| 1740176400 | 6.35 | 0.11 | 1.76 | 6.385 | 6.4 | 6.25 | 15667 |
| 1740090480 | 6.24 | 0.18 | 2.97 | 6.13 | 6.3099999 | 6.13 | 82891 |
| 1740003960 | 6.0599999 | -0.31 | -4.79 | 5.99 | 6.35 | 5.99 | 67794 |
| 1739917740 | 6.365 | 1.41 | 28.33 | 6.2 | 6.45 | 6.2 | 228439 |
| 1739572020 | 4.96 | 0.08 | 1.64 | 4.99 | 5 | 4.96 | 123016 |
| 1739485320 | 4.88 | 0.09 | 1.99 | 5.0163 | 5.14 | 4.88 | 5047 |
| 1739398920 | 4.785 | -0.02 | -0.31 | 4.82 | 4.82 | 4.785 | 416 |
| 1739312940 | 4.8 | -0.09 | -1.84 | 4.9 | 4.9 | 4.8 | 657 |
| 1739226000 | 4.89 | 0.04 | 0.82 | 4.61 | 4.89 | 4.61 | 29251 |
| 1738967160 | 4.85 | -0.03 | -0.61 | 5 | 5 | 4.85 | 9526 |
| 1738880400 | 4.88 | 0.11 | 2.31 | 4.7699999 | 4.9 | 4.7699999 | 7134 |
| 1738794000 | 4.7699999 | 0.14 | 3.14 | 4.735 | 4.8 | 4.72 | 10302 |
| 1738708080 | 4.625 | -0.32 | -6.53 | 4.664 | 4.664 | 4.62 | 25391 |
| 1738621740 | 4.948 | -0.12 | -2.32 | 4.79 | 5.1 | 4.79 | 19641 |
| 1738362000 | 5.0655 | -0.02 | -0.38 | 5.1375 | 5.1375 | 5.0655 | 3639 |
| 1738276080 | 5.085 | 0.11 | 2.21 | 5.072 | 5.099 | 5 | 27184 |
| 1738189740 | 4.975 | 0.02 | 0.51 | 4.88 | 4.98 | 4.88 | 20131 |
| 1738103280 | 4.95 | 0.04 | 0.81 | 4.9173 | 4.95 | 4.9 | 21602 |
| 1738016820 | 4.91 | 0.19 | 4.08 | 4.9 | 4.94 | 4.85 | 97585 |
| 1737757440 | 4.7175 | 0.25 | 5.54 | 4.631 | 4.74 | 4.63 | 209127 |
| 1737671220 | 4.47 | 0.22 | 5.18 | 4.5 | 4.55 | 4.45 | 83390 |
| 1737584640 | 4.25 | -0.09 | -2.07 | 4.4 | 4.4 | 4.2 | 54912 |
| 1737498540 | 4.34 | 0.06 | 1.40 | 4.34 | 4.34 | 4.34 | 3321 |
| 1737152880 | 4.28 | 0.17 | 4.14 | 4.26 | 4.2975 | 4.26 | 3047 |
| 1737066420 | 4.11 | -0.06 | -1.44 | 4.11 | 4.11 | 4.11 | 812 |
| 1736979720 | 4.17 | 0.12 | 2.96 | 4.09 | 4.17 | 4.09 | 905 |
| 1736893380 | 4.05 | 0.14 | 3.50 | 4.07 | 4.09 | 3.99 | 3746 |
| 1736806800 | 3.913 | -0.1 | -2.42 | 3.913 | 3.913 | 3.913 | 295 |
| 1736547720 | 4.01 | 0.06 | 1.52 | 3.95 | 4.01 | 3.84 | 22775 |
| 1736375340 | 3.95 | -0.17 | -4.01 | 4 | 4 | 3.91 | 18194 |
| 1736288940 | 4.115 | -0.06 | -1.32 | 4.15 | 4.15 | 4.115 | 7600 |
| 1736202360 | 4.17 | 0.15 | 3.73 | 4.03 | 4.17 | 4.03 | 1270 |
| 1735942980 | 4.0199999 | -0.13 | -3.21 | 4.15 | 4.15 | 4.0199999 | 1894 |
| 1735856700 | 4.1532 | 0.11 | 2.76 | 4.1532 | 4.1532 | 4.1532 | 252 |
| 1735683960 | 4.0415 | -0.04 | -0.94 | 4.038 | 4.0415 | 4.038 | 2306 |
| 1735597740 | 4.08 | -0.02 | -0.37 | 4.17 | 4.17 | 4.01 | 2956 |
| 1735338000 | 4.095 | -0.02 | -0.40 | 4.15 | 4.17 | 4.095 | 50641 |
| 1735252020 | 4.1115 | 0.06 | 1.52 | 4.115 | 4.115 | 4.1115 | 802 |
| 1735078200 | 4.05 | -0.1 | -2.41 | 4.05 | 4.05 | 4.05 | 221 |
| 1734992400 | 4.15 | 0.04 | 0.97 | 4.13 | 4.15 | 4.09 | 1934 |
| 1734733200 | 4.11 | -0.04 | -1.01 | 4.1 | 4.165 | 4.1 | 5295 |
| 1734646800 | 4.152 | 0 | 0.05 | 4.28 | 4.28 | 4.15 | 1562 |
| 1734560940 | 4.15 | -0.19 | -4.38 | 4.34 | 4.35 | 4.15 | 18677 |
| 1734474360 | 4.34 | 0.01 | 0.32 | 4.33 | 4.345 | 4.33 | 9228 |
| 1734388140 | 4.3259999 | -0.02 | -0.55 | 4.4 | 4.4 | 4.2699999 | 12293 |
| 1734128940 | 4.35 | -0.11 | -2.47 | 4.49 | 4.49 | 4.26 | 23687 |
| 1734042480 | 4.46 | 0.07 | 1.59 | 4.64 | 4.64 | 4.4189999 | 7694 |
| 1733955900 | 4.39 | 0.04 | 0.92 | 4.4 | 4.4 | 4.39 | 2095 |
| 1733869200 | 4.35 | -0.03 | -0.57 | 4.35 | 4.46 | 4.35 | 13670 |
| 1733782800 | 4.375 | -0.07 | -1.46 | 4.44 | 4.44 | 4.325 | 5261 |
| 1733523600 | 4.44 | 0.19 | 4.47 | 4.3099999 | 4.44 | 4.3099999 | 1401 |
| 1733437500 | 4.25 | 0.03 | 0.59 | 4.4 | 4.4 | 4.23 | 2828 |
| 1733350980 | 4.225 | 0.13 | 3.10 | 4.15 | 4.25 | 4.15 | 6530 |
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
