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 | -0.04 | -0.4884004884 | 8.19 | 8.42 | 8.02 | 3521267 | 8.22780145 | CS |
| 4 | 1 | 13.986013986 | 7.15 | 8.63 | 6.68 | 4060778 | 7.99417806 | CS |
| 12 | 1.81 | 28.5488958991 | 6.34 | 8.63 | 5.28 | 3043392 | 6.9369613 | CS |
| 26 | -0.27 | -3.20665083135 | 8.42 | 9.16 | 5.28 | 2947329 | 7.29553143 | CS |
| 52 | -0.44 | -5.12223515716 | 8.59 | 9.96 | 5.28 | 2486579 | 7.9570249 | CS |
| 156 | -1.47 | -15.2806652807 | 9.62 | 10.64 | 5.28 | 2204232 | 8.10781961 | CS |
| 260 | -1.47 | -15.2806652807 | 9.62 | 10.64 | 5.28 | 2204232 | 8.10781961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 8.31 | 0.06 | 0.73 | 8.31 | 8.42 | 8.14 | 2455000 |
| 1741210140 | 8.25 | 0.07 | 0.86 | 8.25 | 8.3 | 8.11 | 2654500 |
| 1740778200 | 8.18 | -0.06 | -0.73 | 8.19 | 8.36 | 8.02 | 5454300 |
| 1740691740 | 8.24 | 0.06 | 0.73 | 8.16 | 8.34 | 8.08 | 3491300 |
| 1740605400 | 8.18 | -0.12 | -1.45 | 8.4 | 8.44 | 8.03 | 7353900 |
| 1740519000 | 8.3 | -0.07 | -0.84 | 8.3699999 | 8.46 | 8.1199999 | 7737200 |
| 1740432540 | 8.3699999 | -0.21 | -2.45 | 8.57 | 8.59 | 8.26 | 6721800 |
| 1740173400 | 8.58 | 0.56 | 6.98 | 8.03 | 8.63 | 8.02 | 6062300 |
| 1740087000 | 8.02 | 0.07 | 0.88 | 8.03 | 8.1199999 | 7.91 | 3547700 |
| 1740000540 | 7.95 | 0.02 | 0.25 | 7.99 | 8.2 | 7.88 | 2917100 |
| 1739914140 | 7.93 | 0.02 | 0.25 | 7.96 | 8.05 | 7.82 | 3891700 |
| 1739827800 | 7.91 | -0.09 | -1.13 | 8.1 | 8.23 | 7.7 | 3760800 |
| 1739568600 | 8 | 0.57 | 7.67 | 7.48 | 8.2 | 7.4 | 3948400 |
| 1739482140 | 7.43 | 0.38 | 5.39 | 7.05 | 7.52 | 7.03 | 2496500 |
| 1739395740 | 7.05 | 0.05 | 0.71 | 6.9 | 7.12 | 6.75 | 2746800 |
| 1739309400 | 7 | 0.2 | 2.94 | 6.79 | 7.06 | 6.74 | 1617500 |
| 1739222940 | 6.8 | -0.15 | -2.16 | 7.01 | 7.06 | 6.68 | 2887700 |
| 1738963800 | 6.95 | -0.22 | -3.07 | 7.15 | 7.18 | 6.82 | 3349500 |
| 1738877340 | 7.17 | 0.07 | 0.99 | 7 | 7.23 | 7 | 3209200 |
| 1738790940 | 7.1 | 0.26 | 3.80 | 6.87 | 7.23 | 6.72 | 4559500 |
| 1738704600 | 6.84 | 0.22 | 3.32 | 6.59 | 6.89 | 6.54 | 3755500 |
| 1738618200 | 6.62 | 0.1 | 1.53 | 6.51 | 6.71 | 6.45 | 4028400 |
| 1738358940 | 6.5199999 | 0.06 | 0.93 | 6.45 | 6.5599999 | 6.41 | 2922600 |
| 1738272540 | 6.46 | 0.36 | 5.90 | 6.1 | 6.46 | 6.1 | 1964800 |
| 1738186200 | 6.1 | 0.03 | 0.49 | 6.09 | 6.17 | 6 | 989100 |
| 1738099740 | 6.07 | -0.18 | -2.88 | 6.25 | 6.2699999 | 6.04 | 1321200 |
| 1738013340 | 6.25 | -0.03 | -0.48 | 6.2699999 | 6.51 | 6.2 | 2317800 |
| 1737754200 | 6.28 | 0.19 | 3.12 | 6.12 | 6.42 | 6.0599999 | 3013300 |
| 1737667740 | 6.09 | 0.09 | 1.50 | 5.98 | 6.24 | 5.94 | 2416900 |
| 1737581400 | 6 | 0.07 | 1.18 | 5.94 | 6.1 | 5.8099999 | 1428800 |
| 1737495000 | 5.93 | 0.08 | 1.37 | 5.83 | 5.99 | 5.83 | 1959700 |
| 1737408600 | 5.85 | -0.09 | -1.52 | 5.89 | 6.0199999 | 5.7699999 | 3357200 |
| 1737149400 | 5.94 | 0.27 | 4.76 | 5.73 | 6.0199999 | 5.61 | 1826800 |
| 1737062940 | 5.67 | -0.18 | -3.08 | 5.85 | 5.89 | 5.63 | 1216100 |
| 1736976540 | 5.85 | 0.2 | 3.54 | 5.71 | 5.92 | 5.66 | 1479300 |
| 1736890140 | 5.65 | -0.08 | -1.40 | 5.7699999 | 5.7699999 | 5.5599999 | 1428800 |
| 1736803740 | 5.73 | -0.14 | -2.39 | 5.85 | 5.94 | 5.73 | 1382900 |
| 1736544540 | 5.87 | -0.18 | -2.98 | 6.05 | 6.09 | 5.87 | 2021200 |
| 1736458140 | 6.05 | 0.25 | 4.31 | 5.78 | 6.17 | 5.78 | 2408000 |
| 1736371740 | 5.8 | -0.07 | -1.19 | 5.85 | 5.89 | 5.71 | 2545400 |
| 1736285400 | 5.87 | 0.17 | 2.98 | 5.76 | 5.92 | 5.72 | 2255300 |
| 1736198940 | 5.7 | 0.3 | 5.56 | 5.42 | 5.7699999 | 5.42 | 4778300 |
| 1735939740 | 5.4 | 0.12 | 2.27 | 5.28 | 5.46 | 5.28 | 1640100 |
| 1735853400 | 5.28 | -0.22 | -4.00 | 5.5 | 5.5599999 | 5.28 | 1728400 |
| 1735594200 | 5.5 | 0.03 | 0.55 | 5.43 | 5.54 | 5.38 | 1579200 |
| 1735334940 | 5.47 | -0.02 | -0.36 | 5.61 | 5.61 | 5.45 | 1326100 |
| 1735248540 | 5.49 | 0.06 | 1.10 | 5.55 | 5.55 | 5.37 | 1759200 |
| 1734989340 | 5.43 | -0.39 | -6.70 | 5.88 | 5.88 | 5.43 | 3303700 |
| 1734730200 | 5.82 | 0.09 | 1.57 | 5.72 | 6.01 | 5.68 | 4733200 |
| 1734643800 | 5.73 | 0.23 | 4.18 | 5.53 | 5.78 | 5.43 | 3599000 |
| 1734557400 | 5.5 | -0.51 | -8.49 | 6.0199999 | 6.0199999 | 5.45 | 3322000 |
| 1734470940 | 6.01 | -0.18 | -2.91 | 6.16 | 6.23 | 5.98 | 3533500 |
| 1734384540 | 6.19 | -0.14 | -2.21 | 6.38 | 6.39 | 6.19 | 1614700 |
| 1734125340 | 6.33 | -0.01 | -0.16 | 6.34 | 6.41 | 6.28 | 2909400 |
| 1734039000 | 6.34 | -0.26 | -3.94 | 6.53 | 6.53 | 6.29 | 3421300 |
| 1733952540 | 6.6 | 0.01 | 0.15 | 6.6 | 6.75 | 6.4 | 4389300 |
| 1733866140 | 6.59 | 0.32 | 5.10 | 6.3 | 6.64 | 6.3 | 2211000 |
| 1733779740 | 6.2699999 | 0.01 | 0.16 | 6.21 | 6.39 | 6.21 | 2973700 |
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
