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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 7.2345 | 0.02 | 0.31 | 7.238 | 7.2405 | 7.2155 | 369 |
| 1732728600 | 7.212 | 0.04 | 0.58 | 7.216 | 7.232 | 7.2045 | 1634 |
| 1732642200 | 7.1705 | -0.01 | -0.13 | 7.195 | 7.2595 | 7.0805 | 1677 |
| 1732555800 | 7.18 | 0.05 | 0.69 | 7.18 | 7.18 | 7.18 | 0 |
| 1732296600 | 7.1305 | 0.01 | 0.18 | 7.08 | 7.1455 | 7.067 | 1018 |
| 1732210200 | 7.1175 | 0.09 | 1.31 | 7.084 | 7.1805 | 7.0585 | 1840 |
| 1732123800 | 7.0255 | -0.07 | -0.96 | 7.098 | 7.098 | 7.0245 | 779 |
| 1732037400 | 7.0935 | -0.01 | -0.11 | 7.062 | 7.0935 | 7.062 | 131 |
| 1731951000 | 7.1015 | 0.03 | 0.40 | 7.084 | 7.1145 | 7.068 | 1651 |
| 1731691800 | 7.0735 | -0.02 | -0.24 | 7.072 | 7.08 | 7.0635 | 281 |
| 1731605400 | 7.0905 | 0.02 | 0.25 | 7.099 | 7.099 | 7.0805 | 447 |
| 1731519000 | 7.0725 | 0.01 | 0.11 | 7.078 | 7.078 | 7.0675 | 142 |
| 1731432600 | 7.065 | -0.07 | -1.02 | 7.122 | 7.122 | 7.065 | 634 |
| 1731346200 | 7.1375 | 0.08 | 1.08 | 7.153 | 7.232 | 7.1375 | 426 |
| 1731087000 | 7.0615 | 0 | 0.03 | 7.053 | 7.072 | 7.042 | 1104 |
| 1731000600 | 7.0595 | 0.05 | 0.68 | 7.093 | 7.095 | 7.0595 | 1722 |
| 1730914200 | 7.0115 | 0.16 | 2.28 | 7.0115 | 7.0115 | 7.0115 | 0 |
| 1730827800 | 6.8555 | 0.05 | 0.72 | 6.849 | 6.87 | 6.8345 | 890 |
| 1730741400 | 6.8065 | -0.01 | -0.21 | 6.82 | 6.8215 | 6.8065 | 1677 |
| 1730482200 | 6.821 | 0.03 | 0.41 | 6.84 | 6.8405 | 6.82 | 2818 |
| 1730395800 | 6.793 | -0.08 | -1.10 | 6.793 | 6.793 | 6.793 | 0 |
| 1730309400 | 6.8685 | 0.02 | 0.24 | 6.883 | 6.883 | 6.868 | 1725 |
| 1730223000 | 6.852 | -0.01 | -0.09 | 6.892 | 6.932 | 6.7695 | 706 |
| 1730136600 | 6.858 | 0.04 | 0.62 | 6.858 | 6.858 | 6.858 | 0 |
| 1729873800 | 6.816 | -0.02 | -0.33 | 6.88 | 6.976 | 6.7815 | 1849 |
| 1729787400 | 6.8385 | 0.01 | 0.12 | 6.8385 | 6.8385 | 6.8385 | 0 |
| 1729701000 | 6.8305 | -0.02 | -0.34 | 6.8305 | 6.8305 | 6.8305 | 0 |
| 1729614600 | 6.854 | -0.03 | -0.43 | 6.9 | 6.9255 | 6.823 | 359 |
| 1729528200 | 6.8835 | -0.07 | -0.99 | 6.9 | 6.976 | 6.8835 | 714 |
| 1729269000 | 6.952 | -0.01 | -0.07 | 6.952 | 6.952 | 6.952 | 0 |
| 1729182600 | 6.957 | 0.05 | 0.74 | 6.974 | 7.088 | 6.869 | 44 |
| 1729096200 | 6.906 | 0.01 | 0.11 | 6.892 | 6.9895 | 6.8695 | 1154 |
| 1729009800 | 6.8985 | 0.03 | 0.46 | 6.8985 | 6.8985 | 6.8985 | 0 |
| 1728923400 | 6.867 | 0.04 | 0.54 | 6.877 | 6.953 | 6.8625 | 365 |
| 1728664200 | 6.83 | 0.08 | 1.14 | 6.83 | 6.83 | 6.83 | 0 |
| 1728577800 | 6.753 | -0.01 | -0.16 | 6.765 | 6.7715 | 6.6295 | 51 |
| 1728491400 | 6.764 | 0.03 | 0.46 | 6.764 | 6.764 | 6.764 | 0 |
| 1728405000 | 6.733 | -0.02 | -0.30 | 6.74 | 6.74 | 6.7155 | 158 |
| 1728318600 | 6.753 | 0.03 | 0.38 | 6.763 | 6.829 | 6.749 | 1302 |
| 1728059400 | 6.7275 | 0.04 | 0.59 | 6.7275 | 6.7275 | 6.7275 | 0 |
| 1727973000 | 6.688 | -0.04 | -0.65 | 6.688 | 6.688 | 6.688 | 0 |
| 1727886600 | 6.732 | 0.01 | 0.16 | 6.736 | 6.8115 | 6.7255 | 900 |
| 1727800200 | 6.721 | -0.03 | -0.50 | 6.721 | 6.721 | 6.721 | 0 |
| 1727713800 | 6.755 | -0.04 | -0.53 | 6.773 | 6.773 | 6.6845 | 3032 |
| 1727454600 | 6.791 | 0.05 | 0.76 | 6.799 | 6.8645 | 6.779 | 237 |
| 1727368200 | 6.74 | 0.06 | 0.88 | 6.764 | 6.84 | 6.74 | 1706 |
| 1727281800 | 6.681 | -0.07 | -0.99 | 6.681 | 6.681 | 6.681 | 0 |
| 1727195400 | 6.748 | -0.03 | -0.49 | 6.797 | 6.8305 | 6.7325 | 1541 |
| 1727109000 | 6.781 | 0.04 | 0.64 | 6.781 | 6.781 | 6.781 | 0 |
| 1726849800 | 6.738 | -0.02 | -0.33 | 6.728 | 6.7445 | 6.6605 | 712 |
| 1726763400 | 6.7605 | 0.07 | 1.09 | 6.768 | 6.806 | 6.6695 | 50 |
| 1726677000 | 6.6875 | -0.03 | -0.41 | 6.688 | 6.688 | 6.603 | 1234 |
| 1726590600 | 6.715 | 0.05 | 0.80 | 6.715 | 6.715 | 6.715 | 0 |
| 1726504200 | 6.662 | 0.03 | 0.46 | 6.672 | 6.745 | 6.6615 | 277 |
| 1726245000 | 6.6315 | 0.07 | 1.07 | 6.636 | 6.6505 | 6.522 | 107 |
| 1726158600 | 6.5615 | 0.1 | 1.62 | 6.5519999 | 6.632 | 6.5385 | 75 |
| 1726072200 | 6.457 | -0.07 | -1.14 | 6.466 | 6.4995 | 6.431 | 5091 |
| 1725985800 | 6.5315 | -0.04 | -0.65 | 6.5315 | 6.5315 | 6.5315 | 0 |
| 1725899400 | 6.5744999 | 0.06 | 0.93 | 6.571 | 6.5925 | 6.502 | 943 |
| 1725640200 | 6.514 | -0.06 | -0.97 | 6.622 | 6.622 | 6.5095 | 16 |
| 1725553800 | 6.578 | -0.03 | -0.50 | 6.578 | 6.578 | 6.578 | 0 |
| 1725467400 | 6.611 | -0.02 | -0.35 | 6.611 | 6.611 | 6.611 | 0 |
| 1725381000 | 6.6345 | -0.02 | -0.24 | 6.6345 | 6.6345 | 6.6345 | 0 |
| 1725294600 | 6.6505 | 0.05 | 0.72 | 6.6529999 | 6.6529999 | 6.634 | 2247 |
| 1725035400 | 6.603 | -0 | -0.01 | 6.622 | 6.6795 | 6.538 | 1494 |
| 1724949000 | 6.6035 | 0.03 | 0.40 | 6.596 | 6.612 | 6.483 | 2475 |
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
