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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 7.9415 | 0.03 | 0.42 | 7.894 | 7.9615 | 7.882 | 12000 |
| 1732815000 | 7.9085 | 0.04 | 0.55 | 7.9085 | 7.9085 | 7.9085 | 0 |
| 1732728600 | 7.8655 | -0.03 | -0.37 | 7.8655 | 7.8655 | 7.8655 | 0 |
| 1732642200 | 7.895 | -0.05 | -0.62 | 7.895 | 7.895 | 7.895 | 0 |
| 1732555800 | 7.9445 | 0.02 | 0.30 | 7.9445 | 7.9445 | 7.9445 | 124 |
| 1732296600 | 7.9205 | 0.08 | 1.01 | 7.9205 | 7.9205 | 7.9205 | 0 |
| 1732210200 | 7.8415 | 0.02 | 0.23 | 7.8415 | 7.8415 | 7.8415 | 0 |
| 1732123800 | 7.8235 | -0.01 | -0.11 | 7.8235 | 7.8235 | 7.8235 | 0 |
| 1732037400 | 7.8325 | -0.04 | -0.55 | 7.8325 | 7.8325 | 7.8325 | 0 |
| 1731951000 | 7.8755 | -0 | -0.04 | 7.865 | 7.8965 | 7.8525 | 2434 |
| 1731691800 | 7.879 | -0.03 | -0.43 | 7.879 | 7.879 | 7.879 | 0 |
| 1731605400 | 7.913 | 0.16 | 2.04 | 7.913 | 7.913 | 7.913 | 1298 |
| 1731519000 | 7.755 | -0.06 | -0.77 | 7.755 | 7.755 | 7.755 | 7778 |
| 1731432600 | 7.815 | -0.15 | -1.91 | 7.883 | 7.903 | 7.79 | 4224 |
| 1731346200 | 7.9675 | 0.09 | 1.12 | 7.998 | 8.0015 | 7.9425 | 74 |
| 1731087000 | 7.879 | -0.07 | -0.88 | 7.896 | 7.896 | 7.879 | 62 |
| 1731000600 | 7.949 | 0.05 | 0.66 | 7.949 | 7.949 | 7.949 | 0 |
| 1730914200 | 7.8965 | -0.05 | -0.57 | 7.903 | 7.9145 | 7.8635 | 62 |
| 1730827800 | 7.942 | -0.01 | -0.14 | 7.942 | 7.942 | 7.942 | 0 |
| 1730741400 | 7.9535 | -0.01 | -0.14 | 7.9535 | 7.9535 | 7.9535 | 0 |
| 1730482200 | 7.965 | 0.1 | 1.33 | 7.965 | 7.965 | 7.965 | 0 |
| 1730395800 | 7.8605 | -0.1 | -1.24 | 7.8605 | 7.8605 | 7.8605 | 0 |
| 1730309400 | 7.959 | -0.1 | -1.25 | 7.959 | 7.959 | 7.959 | 0 |
| 1730223000 | 8.06 | -0.02 | -0.30 | 8.044 | 8.06 | 8.022 | 23 |
| 1730136600 | 8.084 | 0.09 | 1.11 | 8.084 | 8.084 | 8.084 | 0 |
| 1729873800 | 7.995 | -0.04 | -0.44 | 8.018 | 8.0535 | 7.995 | 23 |
| 1729787400 | 8.03 | 0.01 | 0.17 | 8.03 | 8.03 | 8.03 | 0 |
| 1729701000 | 8.0165 | -0.03 | -0.39 | 8.0165 | 8.0165 | 8.0165 | 0 |
| 1729614600 | 8.0475 | -0.01 | -0.17 | 8.0475 | 8.0475 | 8.0475 | 0 |
| 1729528200 | 8.0615 | -0.05 | -0.59 | 8.0615 | 8.0615 | 8.0615 | 0 |
| 1729269000 | 8.1095 | 0.02 | 0.28 | 8.1095 | 8.1095 | 8.1095 | 0 |
| 1729182600 | 8.0864999 | 0.05 | 0.61 | 8.0864999 | 8.0864999 | 8.0864999 | 0 |
| 1729096200 | 8.0375 | -0.03 | -0.31 | 8.0375 | 8.0375 | 8.0375 | 0 |
| 1729009800 | 8.0625 | -0.08 | -1.01 | 8.0625 | 8.0625 | 8.0625 | 0 |
| 1728923400 | 8.1445 | -0 | -0.03 | 8.1445 | 8.1445 | 8.1445 | 0 |
| 1728664200 | 8.147 | 0.1 | 1.22 | 8.096 | 8.147 | 8.0805 | 78 |
| 1728577800 | 8.0485 | -0.02 | -0.30 | 8.0485 | 8.0485 | 8.0485 | 0 |
| 1728491400 | 8.073 | 0.06 | 0.72 | 8.051 | 8.0795 | 8.0425 | 150 |
| 1728405000 | 8.0155 | -0.04 | -0.46 | 8.0155 | 8.0155 | 8.0155 | 0 |
| 1728318600 | 8.0525 | 0.01 | 0.18 | 8.0525 | 8.0525 | 8.0525 | 0 |
| 1728059400 | 8.038 | 0.06 | 0.74 | 8.038 | 8.038 | 8.038 | 0 |
| 1727973000 | 7.979 | -0.07 | -0.92 | 7.979 | 7.979 | 7.979 | 0 |
| 1727886600 | 8.053 | 0.02 | 0.19 | 8.053 | 8.053 | 8.053 | 0 |
| 1727800200 | 8.038 | -0.06 | -0.68 | 8.119 | 8.1359999 | 8.0145 | 134 |
| 1727713800 | 8.093 | -0.1 | -1.24 | 8.093 | 8.093 | 8.093 | 0 |
| 1727454600 | 8.1945 | 0.04 | 0.48 | 8.184 | 8.2114999 | 8.1575 | 8282 |
| 1727368200 | 8.1555 | 0.1 | 1.28 | 8.184 | 8.184 | 8.125 | 11 |
| 1727281800 | 8.0525 | 0.01 | 0.10 | 8.0525 | 8.0525 | 8.0525 | 0 |
| 1727195400 | 8.0445 | 0.09 | 1.09 | 8.0445 | 8.0445 | 8.0445 | 0 |
| 1727109000 | 7.958 | -0.02 | -0.24 | 7.973 | 8.0105 | 7.958 | 6 |
| 1726849800 | 7.9775 | -0.09 | -1.12 | 7.9775 | 7.9775 | 7.9775 | 0 |
| 1726763400 | 8.068 | 0.09 | 1.17 | 8.079 | 8.1199999 | 8.068 | 2540 |
| 1726677000 | 7.9745 | -0.05 | -0.60 | 7.9745 | 7.9745 | 7.9745 | 0 |
| 1726590600 | 8.023 | 0.05 | 0.61 | 8.023 | 8.023 | 8.023 | 0 |
| 1726504200 | 7.9745 | 0.01 | 0.08 | 7.9745 | 7.9745 | 7.9745 | 0 |
| 1726245000 | 7.968 | 0.05 | 0.64 | 7.968 | 7.968 | 7.968 | 0 |
| 1726158600 | 7.9175 | 0.06 | 0.80 | 7.9175 | 7.9175 | 7.9175 | 0 |
| 1726072200 | 7.855 | 0 | 0.03 | 7.855 | 7.855 | 7.855 | 0 |
| 1725985800 | 7.8525 | -0.03 | -0.39 | 7.863 | 7.8665 | 7.85 | 3 |
| 1725899400 | 7.883 | 0.08 | 0.97 | 7.888 | 7.896 | 7.8695 | 114 |
| 1725640200 | 7.807 | -0.11 | -1.37 | 7.807 | 7.807 | 7.807 | 0 |
| 1725553800 | 7.9155 | -0.03 | -0.38 | 7.946 | 7.9465 | 7.915 | 948 |
| 1725467400 | 7.9455 | -0.08 | -1.05 | 7.9455 | 7.9455 | 7.9455 | 0 |
| 1725381000 | 8.0295 | -0.11 | -1.38 | 8.0295 | 8.0295 | 8.0295 | 0 |
| 1725294600 | 8.1415 | 0.04 | 0.45 | 8.081 | 8.15 | 8.075 | 1 |
| 1725035400 | 8.105 | 0.01 | 0.18 | 8.105 | 8.105 | 8.105 | 1 |
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
