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 | 0.55 | 8.17236255572 | 6.73 | 7.49 | 6.7 | 174 | 7.19162123 | DR |
| 4 | -0.52 | -6.66666666667 | 7.8 | 9.64 | 6.7 | 941 | 7.89918272 | DR |
| 12 | 0.19 | 2.67983074753 | 7.09 | 9.64 | 6.7 | 604 | 7.69906774 | DR |
| 26 | -0.72 | -9 | 8 | 9.64 | 6.5 | 566 | 7.56464268 | DR |
| 52 | -10 | -57.8703703704 | 17.28 | 18.56 | 6.5 | 429 | 8.40994346 | DR |
| 156 | -51.16 | -87.5427789185 | 58.44 | 62.99 | 6.5 | 214 | 14.63104173 | DR |
| 260 | -10.02 | -57.9190751445 | 17.3 | 75.83 | 6.5 | 686 | 37.89670971 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 7.28 | -0.02 | -0.27 | 7.3 | 7.3 | 7.28 | 17 |
| 1732656540 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1732570140 | 7.3 | 0.12 | 1.67 | 7.18 | 7.49 | 6.88 | 134 |
| 1732310940 | 7.18 | 0.22 | 3.16 | 7.06 | 7.18 | 7.05 | 502 |
| 1732224600 | 6.96 | 0.23 | 3.42 | 6.73 | 6.96 | 6.7 | 44 |
| 1732051800 | 6.73 | -0.15 | -2.18 | 6.88 | 6.88 | 6.73 | 121 |
| 1731965340 | 6.88 | -0.13 | -1.85 | 7.01 | 7.01 | 6.82 | 30 |
| 1731619800 | 7.01 | -0.81 | -10.36 | 7.82 | 7.82 | 7.01 | 61 |
| 1731533400 | 7.82 | -1.53 | -16.36 | 8.41 | 8.41 | 7.82 | 12672 |
| 1731446940 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 15 |
| 1731360540 | 9.35 | 0.56 | 6.37 | 8.7899999 | 9.64 | 8.7899999 | 203 |
| 1731101400 | 8.7899999 | 0.76 | 9.46 | 8.74 | 9.58 | 8.72 | 1518 |
| 1731014940 | 8.03 | 0.05 | 0.63 | 8.13 | 8.13 | 7.95 | 17 |
| 1730928600 | 7.98 | 0.24 | 3.10 | 7.74 | 8.28 | 7.74 | 458 |
| 1730842200 | 7.74 | -0.02 | -0.26 | 7.74 | 7.74 | 7.74 | 4 |
| 1730755800 | 7.76 | -0.3 | -3.72 | 8 | 8 | 7.76 | 44 |
| 1730496600 | 8.06 | 0.26 | 3.33 | 8 | 8.06 | 8 | 142 |
| 1730410200 | 7.8 | -0.13 | -1.64 | 7.8 | 7.8 | 7.8 | 10 |
| 1730323800 | 7.93 | -0.73 | -8.43 | 8.53 | 8.53 | 7.93 | 640 |
| 1730237340 | 8.66 | 1.13 | 15.01 | 7.89 | 8.66 | 7.89 | 167 |
| 1730151000 | 7.53 | 0.04 | 0.53 | 7.53 | 7.53 | 7.53 | 2 |
| 1729891800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1729805400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1729719000 | 7.49 | 0.14 | 1.90 | 7.21 | 7.49 | 7.21 | 3906 |
| 1729632600 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1729546200 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1729287000 | 7.35 | 0.16 | 2.23 | 7.19 | 7.35 | 7.19 | 1916 |
| 1729200540 | 7.19 | 0.02 | 0.28 | 7.18 | 7.25 | 7.18 | 12 |
| 1729114140 | 7.17 | -0.05 | -0.69 | 7.07 | 7.17 | 7.07 | 14 |
| 1729027740 | 7.22 | -0.06 | -0.82 | 7.2 | 7.22 | 7.2 | 15 |
| 1728941340 | 7.28 | -0.11 | -1.49 | 7.24 | 7.28 | 7.03 | 17 |
| 1728682200 | 7.39 | 0.22 | 3.07 | 7.39 | 7.39 | 7.39 | 121 |
| 1728595800 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1728509400 | 7.17 | -0.08 | -1.10 | 7.1 | 7.31 | 7.1 | 105 |
| 1728423000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1728336600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 3900 |
| 1728077400 | 7.25 | 0.11 | 1.54 | 7.28 | 7.28 | 7.25 | 8 |
| 1727991000 | 7.14 | 0.19 | 2.73 | 7.14 | 7.14 | 7.14 | 2 |
| 1727904600 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1727818200 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1727731800 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1727472600 | 6.95 | -0.15 | -2.11 | 6.95 | 6.95 | 6.95 | 1 |
| 1727386140 | 7.1 | -0.05 | -0.70 | 7.1 | 7.1 | 7.1 | 4 |
| 1727299740 | 7.15 | 0.01 | 0.14 | 7.15 | 7.15 | 7.15 | 59 |
| 1727213400 | 7.14 | -0.15 | -2.06 | 7.14 | 7.14 | 7.14 | 1 |
| 1727127000 | 7.29 | -0.16 | -2.15 | 7.3 | 7.3 | 7.22 | 10 |
| 1726867800 | 7.45 | -0.03 | -0.40 | 7.45 | 7.45 | 7.45 | 10 |
| 1726781400 | 7.48 | -0.02 | -0.27 | 7.56 | 7.57 | 7.48 | 3 |
| 1726695000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1726608600 | 7.5 | -0.09 | -1.19 | 7.57 | 7.57 | 7.45 | 28 |
| 1726522200 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 5 |
| 1726263000 | 7.59 | 0.44 | 6.15 | 7.49 | 7.69 | 7.49 | 162 |
| 1726176540 | 7.15 | 0.02 | 0.28 | 7.15 | 7.15 | 7.15 | 1 |
| 1726090140 | 7.13 | 0.09 | 1.28 | 7.13 | 7.13 | 7.13 | 10 |
| 1726003800 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1725917400 | 7.04 | 0.29 | 4.30 | 7.08 | 7.08 | 7.04 | 15 |
| 1725658200 | 6.75 | -0.26 | -3.71 | 7.09 | 7.09 | 6.75 | 66 |
| 1725571800 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1725485400 | 7.01 | 0.06 | 0.86 | 7.07 | 7.07 | 7.01 | 1826 |
| 1725399000 | 6.95 | -0.05 | -0.71 | 6.88 | 6.95 | 6.88 | 11 |
| 1725312600 | 7 | -0.11 | -1.55 | 7.02 | 7.02 | 7 | 9 |
| 1725053400 | 7.11 | -0.16 | -2.20 | 7.22 | 7.22 | 7.11 | 22 |
| 1724967000 | 7.27 | 0.12 | 1.68 | 7.27 | 7.27 | 7.27 | 100 |
| 1724880600 | 7.15 | 0.19 | 2.73 | 6.88 | 7.15 | 6.88 | 1002 |
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
