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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 7.139 | -0.1 | -1.37 | 7.139 | 7.139 | 7.139 | 0 |
| 1732642200 | 7.2385 | -0.03 | -0.45 | 7.2385 | 7.2385 | 7.2385 | 0 |
| 1732555800 | 7.271 | 0.03 | 0.43 | 7.281 | 7.3735 | 7.248 | 2148 |
| 1732296600 | 7.24 | 0.09 | 1.28 | 7.237 | 7.2575 | 7.127 | 26 |
| 1732210200 | 7.1485 | 0.09 | 1.31 | 7.1485 | 7.1485 | 7.1485 | 0 |
| 1732123800 | 7.056 | 0 | 0.04 | 7.083 | 7.091 | 7.0355 | 3649 |
| 1732037400 | 7.053 | 0.01 | 0.21 | 7.002 | 7.058 | 7.0005 | 800 |
| 1731951000 | 7.0385 | 0.05 | 0.67 | 7.0385 | 7.0385 | 7.0385 | 0 |
| 1731691800 | 6.992 | -0.06 | -0.90 | 7.003 | 7.0055 | 6.9825 | 20200 |
| 1731605400 | 7.0555 | 0 | 0.06 | 7.062 | 7.062 | 7.051 | 1400 |
| 1731519000 | 7.0515 | 0.05 | 0.69 | 7.075 | 7.0795 | 7.033 | 6601 |
| 1731432600 | 7.003 | 0.01 | 0.16 | 6.963 | 7.024 | 6.9385 | 7803 |
| 1731346200 | 6.992 | 0.09 | 1.36 | 6.992 | 6.992 | 6.992 | 0 |
| 1731087000 | 6.8985 | -0.04 | -0.56 | 6.8985 | 6.8985 | 6.8985 | 0 |
| 1731000600 | 6.9375 | 0.11 | 1.63 | 6.9375 | 6.9375 | 6.9375 | 0 |
| 1730914200 | 6.826 | 0.1 | 1.55 | 6.826 | 6.826 | 6.826 | 0 |
| 1730827800 | 6.722 | 0 | 0.01 | 6.722 | 6.722 | 6.722 | 0 |
| 1730741400 | 6.721 | -0.01 | -0.08 | 6.721 | 6.721 | 6.721 | 2 |
| 1730482200 | 6.7265 | 0.02 | 0.25 | 6.7265 | 6.7265 | 6.7265 | 0 |
| 1730395800 | 6.7095 | 0.01 | 0.10 | 6.67 | 6.731 | 6.6384999 | 55 |
| 1730309400 | 6.703 | 0 | 0.03 | 6.703 | 6.703 | 6.703 | 0 |
| 1730223000 | 6.7009999 | 0.02 | 0.26 | 6.7009999 | 6.7009999 | 6.7009999 | 0 |
| 1730136600 | 6.6835 | 0.03 | 0.43 | 6.6689999 | 6.688 | 6.657 | 210 |
| 1729873800 | 6.655 | 0.08 | 1.17 | 6.655 | 6.655 | 6.655 | 0 |
| 1729787400 | 6.578 | -0.01 | -0.12 | 6.578 | 6.578 | 6.578 | 0 |
| 1729701000 | 6.586 | 0.02 | 0.27 | 6.586 | 6.586 | 6.586 | 0 |
| 1729614600 | 6.5685 | -0.01 | -0.14 | 6.579 | 6.6224999 | 6.474 | 213 |
| 1729528200 | 6.578 | -0.01 | -0.10 | 6.588 | 6.6105 | 6.567 | 2600 |
| 1729269000 | 6.5845 | 0.06 | 0.95 | 6.5845 | 6.5845 | 6.5845 | 0 |
| 1729182600 | 6.5225 | 0.01 | 0.21 | 6.535 | 6.538 | 6.495 | 215 |
| 1729096200 | 6.509 | 0.04 | 0.66 | 6.509 | 6.509 | 6.509 | 0 |
| 1729009800 | 6.4665 | -0.08 | -1.21 | 6.4665 | 6.4665 | 6.4665 | 0 |
| 1728923400 | 6.5455 | 0 | 0.02 | 6.555 | 6.5725 | 6.488 | 214 |
| 1728664200 | 6.5445 | 0.01 | 0.15 | 6.51 | 6.6275 | 6.496 | 1360 |
| 1728577800 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1728491400 | 6.535 | 0.05 | 0.71 | 6.516 | 6.538 | 6.5054999 | 1138 |
| 1728405000 | 6.489 | -0.04 | -0.54 | 6.431 | 6.5185 | 6.35 | 1116 |
| 1728318600 | 6.524 | 0.08 | 1.20 | 6.524 | 6.524 | 6.524 | 0 |
| 1728059400 | 6.4465 | 0.04 | 0.58 | 6.471 | 6.471 | 6.4405 | 29397 |
| 1727973000 | 6.4095 | 0.05 | 0.86 | 6.383 | 6.502 | 6.353 | 2070 |
| 1727886600 | 6.355 | 0.08 | 1.23 | 6.311 | 6.416 | 6.3035 | 1366 |
| 1727800200 | 6.2779999 | -0.04 | -0.60 | 6.2779999 | 6.2779999 | 6.2779999 | 0 |
| 1727713800 | 6.316 | -0.05 | -0.76 | 6.328 | 6.3535 | 6.1295 | 222 |
| 1727454600 | 6.3644999 | 0 | 0.08 | 6.3644999 | 6.3644999 | 6.3644999 | 0 |
| 1727368200 | 6.3595 | 0.04 | 0.61 | 6.444 | 6.454 | 6.3415 | 710 |
| 1727281800 | 6.321 | 0.03 | 0.54 | 6.321 | 6.321 | 6.321 | 0 |
| 1727195400 | 6.287 | 0.09 | 1.37 | 6.287 | 6.287 | 6.287 | 0 |
| 1727109000 | 6.202 | 0.02 | 0.27 | 6.202 | 6.202 | 6.202 | 0 |
| 1726849800 | 6.1855 | -0.11 | -1.76 | 6.1855 | 6.1855 | 6.1855 | 0 |
| 1726763400 | 6.2965 | 0.13 | 2.10 | 6.242 | 6.3015 | 6.151 | 450 |
| 1726677000 | 6.167 | -0.05 | -0.85 | 6.167 | 6.167 | 6.167 | 0 |
| 1726590600 | 6.22 | 0.06 | 1.02 | 6.22 | 6.22 | 6.22 | 0 |
| 1726504200 | 6.157 | -0.05 | -0.78 | 6.157 | 6.157 | 6.157 | 0 |
| 1726245000 | 6.2055 | 0.03 | 0.44 | 6.2055 | 6.2055 | 6.2055 | 0 |
| 1726158600 | 6.1785 | 0.13 | 2.19 | 6.174 | 6.2595 | 6.0795 | 681 |
| 1726072200 | 6.046 | 0.01 | 0.15 | 6.048 | 6.1345 | 5.953 | 1548 |
| 1725985800 | 6.037 | 0.01 | 0.23 | 6.034 | 6.0415 | 6.018 | 1806 |
| 1725899400 | 6.023 | 0.07 | 1.10 | 6.023 | 6.023 | 6.023 | 0 |
| 1725640200 | 5.9574999 | -0.11 | -1.73 | 5.9574999 | 5.9574999 | 5.9574999 | 0 |
| 1725553800 | 6.0625 | -0.04 | -0.67 | 6.0625 | 6.0625 | 6.0625 | 0 |
| 1725467400 | 6.1035 | -0.08 | -1.33 | 6.1035 | 6.1035 | 6.1035 | 0 |
| 1725381000 | 6.1855 | -0.11 | -1.82 | 6.1855 | 6.1855 | 6.1855 | 0 |
| 1725294600 | 6.3 | 0.03 | 0.47 | 6.293 | 6.3045 | 6.293 | 223 |
| 1725035400 | 6.2705 | -0.05 | -0.84 | 6.2705 | 6.2705 | 6.2705 | 0 |
| 1724949000 | 6.3235 | 0.09 | 1.40 | 6.3235 | 6.3235 | 6.3235 | 0 |
| 1724862600 | 6.236 | -0.06 | -0.96 | 6.236 | 6.236 | 6.236 | 0 |
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
