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 | 0.1 | 1.38312586445 | 7.23 | 7.48 | 7.15 | 4267 | 7.25796875 | PR |
| 4 | -0.22 | -2.91390728477 | 7.55 | 7.7 | 7.06 | 8128 | 7.36151059 | PR |
| 12 | -0.87 | -10.6097560976 | 8.2 | 8.68 | 7.06 | 7674 | 7.73514491 | PR |
| 26 | -0.79 | -9.72906403941 | 8.12 | 8.82 | 7.06 | 9677 | 7.95001202 | PR |
| 52 | -1.32 | -15.2601156069 | 8.65 | 9 | 7.06 | 11393 | 8.14684267 | PR |
| 156 | 0.38 | 5.46762589928 | 6.95 | 9.27 | 6.12 | 18898 | 7.58941828 | PR |
| 260 | -1.67 | -18.5555555556 | 9 | 15.5 | 5.74 | 22729 | 7.60298644 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 7.33 | 0.11 | 1.52 | 7.25 | 7.33 | 7.24 | 1400 |
| 1732224600 | 7.22 | -0.13 | -1.77 | 7.27 | 7.27 | 7.19 | 5000 |
| 1732051800 | 7.35 | 0.12 | 1.66 | 7.23 | 7.48 | 7.23 | 3400 |
| 1731965340 | 7.23 | 0.02 | 0.28 | 7.23 | 7.28 | 7.15 | 4400 |
| 1731619800 | 7.21 | 0.03 | 0.42 | 7.15 | 7.35 | 7.12 | 4900 |
| 1731533400 | 7.18 | 0.08 | 1.13 | 7.11 | 7.31 | 7.11 | 9000 |
| 1731446940 | 7.1 | -0.18 | -2.47 | 7.23 | 7.23 | 7.09 | 11200 |
| 1731360540 | 7.28 | -0.11 | -1.49 | 7.4 | 7.4 | 7.18 | 6400 |
| 1731101400 | 7.39 | 0.14 | 1.93 | 7.24 | 7.39 | 7.06 | 15600 |
| 1731014940 | 7.25 | -0.23 | -3.07 | 7.48 | 7.5 | 7.25 | 8400 |
| 1730928600 | 7.48 | 0.02 | 0.27 | 7.38 | 7.48 | 7.25 | 11800 |
| 1730842200 | 7.46 | -0.04 | -0.53 | 7.5 | 7.5 | 7.4 | 4700 |
| 1730755800 | 7.5 | 0.23 | 3.16 | 7.25 | 7.5 | 7.25 | 15400 |
| 1730496600 | 7.27 | -0.27 | -3.58 | 7.55 | 7.55 | 7.27 | 19200 |
| 1730410200 | 7.54 | -0.05 | -0.66 | 7.6 | 7.61 | 7.54 | 2500 |
| 1730323800 | 7.59 | 0.09 | 1.20 | 7.5 | 7.6 | 7.5 | 10000 |
| 1730237340 | 7.5 | -0.02 | -0.27 | 7.56 | 7.6 | 7.49 | 2800 |
| 1730151000 | 7.52 | -0.06 | -0.79 | 7.6 | 7.7 | 7.52 | 4100 |
| 1729891800 | 7.58 | 0.01 | 0.13 | 7.55 | 7.58 | 7.5 | 7500 |
| 1729805400 | 7.57 | -0.02 | -0.26 | 7.45 | 7.57 | 7.41 | 4300 |
| 1729719000 | 7.59 | -0.01 | -0.13 | 7.55 | 7.59 | 7.42 | 6700 |
| 1729632600 | 7.6 | -0.09 | -1.17 | 7.55 | 7.6 | 7.52 | 10900 |
| 1729546140 | 7.69 | 0.14 | 1.85 | 7.56 | 7.69 | 7.56 | 9600 |
| 1729287000 | 7.55 | -0.12 | -1.56 | 7.66 | 7.66 | 7.5 | 9000 |
| 1729200540 | 7.67 | -0.05 | -0.65 | 7.72 | 7.72 | 7.62 | 3600 |
| 1729114140 | 7.72 | 0.07 | 0.92 | 7.69 | 7.92 | 7.66 | 6400 |
| 1729027740 | 7.65 | -0.13 | -1.67 | 7.75 | 7.77 | 7.65 | 3300 |
| 1728941340 | 7.78 | 0.14 | 1.83 | 7.6 | 7.78 | 7.56 | 3200 |
| 1728682200 | 7.64 | 0.02 | 0.26 | 7.61 | 7.64 | 7.42 | 13200 |
| 1728595740 | 7.62 | 0.05 | 0.66 | 7.63 | 7.63 | 7.51 | 4000 |
| 1728509400 | 7.57 | -0.12 | -1.56 | 7.64 | 7.64 | 7.55 | 9000 |
| 1728422940 | 7.69 | -0.04 | -0.52 | 7.7 | 7.7 | 7.6 | 8700 |
| 1728336600 | 7.73 | 0.05 | 0.65 | 7.8 | 7.81 | 7.65 | 8500 |
| 1728077400 | 7.68 | 0 | 0.00 | 7.68 | 7.73 | 7.59 | 17900 |
| 1727991000 | 7.68 | -0.15 | -1.92 | 7.85 | 7.85 | 7.6 | 22200 |
| 1727904540 | 7.83 | -0.04 | -0.51 | 7.87 | 8.0399999 | 7.82 | 6700 |
| 1727818200 | 7.87 | -0.04 | -0.51 | 7.84 | 7.87 | 7.77 | 29100 |
| 1727731800 | 7.91 | 0.07 | 0.89 | 7.86 | 7.93 | 7.82 | 3800 |
| 1727472600 | 7.84 | -0.13 | -1.63 | 7.92 | 7.95 | 7.83 | 3500 |
| 1727386140 | 7.97 | 0.07 | 0.89 | 7.92 | 8 | 7.88 | 9600 |
| 1727299740 | 7.9 | -0.03 | -0.38 | 7.95 | 8.07 | 7.87 | 2700 |
| 1727213400 | 7.93 | 0.05 | 0.63 | 7.9 | 8.1 | 7.83 | 6200 |
| 1727127000 | 7.88 | -0.18 | -2.23 | 7.93 | 7.95 | 7.82 | 5100 |
| 1726867800 | 8.06 | -0.11 | -1.35 | 8.18 | 8.18 | 7.9 | 7100 |
| 1726781400 | 8.17 | -0.25 | -2.97 | 8.45 | 8.56 | 8.17 | 7500 |
| 1726695000 | 8.42 | -0.02 | -0.24 | 8.53 | 8.68 | 8.42 | 4300 |
| 1726608600 | 8.44 | -0.07 | -0.82 | 8.59 | 8.59 | 8.42 | 1500 |
| 1726522200 | 8.51 | 0.02 | 0.24 | 8.68 | 8.68 | 8.49 | 800 |
| 1726263000 | 8.49 | 0.22 | 2.66 | 8.31 | 8.6 | 8.31 | 8400 |
| 1726176540 | 8.27 | -0.09 | -1.08 | 8.42 | 8.47 | 8.26 | 7400 |
| 1726090140 | 8.36 | -0.09 | -1.07 | 8.45 | 8.45 | 8.36 | 3800 |
| 1726003740 | 8.45 | 0.07 | 0.84 | 8.34 | 8.49 | 8.31 | 2800 |
| 1725917400 | 8.38 | 0.02 | 0.24 | 8.36 | 8.59 | 8.3 | 3300 |
| 1725658200 | 8.36 | -0.14 | -1.65 | 8.4 | 8.49 | 8.33 | 4000 |
| 1725571800 | 8.5 | -0.15 | -1.73 | 8.3 | 8.65 | 8.3 | 10500 |
| 1725485400 | 8.65 | 0.36 | 4.34 | 8.27 | 8.65 | 8.24 | 9500 |
| 1725399000 | 8.2899999 | 0.1 | 1.22 | 8.16 | 8.2899999 | 8.16 | 6700 |
| 1725312600 | 8.19 | 0.05 | 0.61 | 8.23 | 8.24 | 8.1199999 | 8000 |
| 1725053400 | 8.14 | 0.01 | 0.12 | 8.2 | 8.27 | 8.14 | 6000 |
| 1724967000 | 8.13 | -0.17 | -2.05 | 8.33 | 8.4 | 8.03 | 11500 |
| 1724880600 | 8.3 | -0.16 | -1.89 | 8.5399999 | 8.5399999 | 8.2899999 | 4700 |
| 1724794140 | 8.46 | -0.09 | -1.05 | 8.5 | 8.5 | 8.3699999 | 6000 |
| 1724707740 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.4 | 5400 |
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
