We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.26 | -3.14009661836 | 8.28 | 8.33 | 7.82 | 400288 | 7.97066495 | CS |
| 4 | -0.65 | -7.49711649366 | 8.67 | 9.065 | 7.82 | 378149 | 8.38666606 | CS |
| 12 | 1.52 | 23.3846153846 | 6.5 | 9.065 | 6.47 | 415865 | 7.92317169 | CS |
| 26 | 0.19 | 2.42656449553 | 7.83 | 9.065 | 6.26 | 377318 | 7.45769956 | CS |
| 52 | 1.82 | 29.3548387097 | 6.2 | 9.065 | 5.33 | 379933 | 7.26701965 | CS |
| 156 | 0.21 | 2.68886043534 | 7.81 | 12.52 | 5.33 | 550789 | 7.71802993 | CS |
| 260 | 0.21 | 2.68886043534 | 7.81 | 12.52 | 5.33 | 550789 | 7.71802993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715207400 | 7.91 | -0.1 | -1.25 | 7.99 | 8.08 | 7.91 | 238107 |
| 1715121000 | 8.01 | 0.05 | 0.63 | 8 | 8.21 | 7.935 | 384378 |
| 1715034600 | 7.96 | -0.02 | -0.25 | 8.07 | 8.15 | 7.95 | 354666 |
| 1714775400 | 7.98 | 0.01 | 0.13 | 7.98 | 8.13 | 7.9 | 346981 |
| 1714689000 | 7.97 | -0.25 | -3.04 | 8.28 | 8.33 | 7.82 | 669335 |
| 1714602600 | 8.22 | -0.35 | -4.08 | 8.51 | 8.57 | 8.1 | 429168 |
| 1714516200 | 8.57 | -0.49 | -5.41 | 9.03 | 9.03 | 8.57 | 401349 |
| 1714429800 | 9.06 | 0.08 | 0.89 | 9 | 9.06 | 8.8834 | 378876 |
| 1714170600 | 8.98 | 0.19 | 2.16 | 8.75 | 9.065 | 8.71 | 656713 |
| 1714084200 | 8.7899999 | 0.22 | 2.57 | 8.55 | 8.835 | 8.51 | 554281 |
| 1713997800 | 8.57 | 0.04 | 0.47 | 8.42 | 8.61 | 8.4 | 430127 |
| 1713911400 | 8.53 | 0.42 | 5.18 | 8.1199999 | 8.53 | 8.05 | 468522 |
| 1713825000 | 8.11 | 0.02 | 0.25 | 8.02 | 8.155 | 7.9309 | 248146 |
| 1713565800 | 8.09 | -0.04 | -0.49 | 8.14 | 8.27 | 8.07 | 317198 |
| 1713479400 | 8.13 | -0.05 | -0.61 | 8.18 | 8.28 | 8.13 | 218821 |
| 1713393000 | 8.18 | -0.09 | -1.09 | 8.21 | 8.32 | 8.13 | 247553 |
| 1713306600 | 8.27 | -0.08 | -0.96 | 8.22 | 8.31 | 8.11 | 286175 |
| 1713220200 | 8.35 | -0.14 | -1.65 | 8.51 | 8.55 | 8.35 | 251349 |
| 1712961000 | 8.49 | -0.17 | -1.96 | 8.76 | 8.81 | 8.48 | 371554 |
| 1712874600 | 8.66 | -0.08 | -0.92 | 8.67 | 8.76 | 8.6 | 327828 |
| 1712788200 | 8.74 | 0.1 | 1.16 | 8.5399999 | 8.77 | 8.525 | 728434 |
| 1712701800 | 8.64 | 0.28 | 3.35 | 8.4 | 8.795 | 8.4 | 925922 |
| 1712615400 | 8.36 | -0.16 | -1.88 | 8.53 | 8.58 | 8.355 | 393552 |
| 1712356200 | 8.52 | 0.15 | 1.79 | 8.43 | 8.6100999 | 8.41 | 269013 |
| 1712269800 | 8.3699999 | -0.15 | -1.76 | 8.49 | 8.595 | 8.355 | 613684 |
| 1712183400 | 8.52 | 0.01 | 0.12 | 8.55 | 8.56 | 8.4992 | 478861 |
| 1712097000 | 8.51 | 0.22 | 2.65 | 8.36 | 8.55 | 8.36 | 434116 |
| 1712010600 | 8.2899999 | 0.07 | 0.85 | 8.24 | 8.36 | 8.24 | 316377 |
| 1711665000 | 8.22 | 0.08 | 0.98 | 8.17 | 8.3 | 8.1399 | 299995 |
| 1711578600 | 8.14 | 0.13 | 1.62 | 7.77 | 8.1795 | 7.73 | 691785 |
| 1711492200 | 8.01 | -0.06 | -0.74 | 8.06 | 8.11 | 7.98 | 351110 |
| 1711405800 | 8.07 | 0.24 | 3.07 | 7.83 | 8.125 | 7.83 | 577917 |
| 1711146600 | 7.83 | -0.21 | -2.61 | 8.01 | 8.05 | 7.78 | 650409 |
| 1711060200 | 8.0399999 | 0.01 | 0.12 | 7.98 | 8.1199999 | 7.98 | 193733 |
| 1710973800 | 8.03 | -0.12 | -1.47 | 8.08 | 8.14 | 7.88 | 782352 |
| 1710887400 | 8.15 | 0.23 | 2.90 | 7.93 | 8.18 | 7.88 | 595679 |
| 1710801000 | 7.92 | 0.23 | 2.99 | 7.75 | 7.955 | 7.695 | 374872 |
| 1710541800 | 7.69 | -0.01 | -0.13 | 7.75 | 7.83 | 7.64 | 335004 |
| 1710455400 | 7.7 | 0.34 | 4.62 | 7.5 | 7.74 | 7.4327 | 609210 |
| 1710369000 | 7.36 | 0.19 | 2.65 | 7.2 | 7.5 | 7.2 | 651680 |
| 1710282600 | 7.17 | 0.01 | 0.14 | 7.17 | 7.185 | 7.09 | 231355 |
| 1710196200 | 7.16 | 0.11 | 1.56 | 7.12 | 7.17 | 6.98 | 274996 |
| 1709940600 | 7.05 | -0.06 | -0.84 | 7.12 | 7.18 | 6.99 | 178988 |
| 1709854200 | 7.11 | 0.03 | 0.42 | 7.05 | 7.21 | 6.98 | 275598 |
| 1709767800 | 7.08 | 0.04 | 0.57 | 7.15 | 7.195 | 7.02 | 416905 |
| 1709681400 | 7.04 | -0.07 | -0.98 | 7.11 | 7.17 | 7.01 | 220922 |
| 1709595000 | 7.11 | -0.05 | -0.70 | 7.23 | 7.25 | 7.07 | 342795 |
| 1709335800 | 7.16 | 0.05 | 0.70 | 7.16 | 7.29 | 7.15 | 427833 |
| 1709249400 | 7.11 | 0.1 | 1.43 | 7 | 7.16 | 6.98 | 295774 |
| 1709163000 | 7.01 | -0.01 | -0.14 | 7.06 | 7.205 | 6.98 | 425698 |
| 1709076600 | 7.02 | 0.22 | 3.24 | 6.87 | 7.095 | 6.82 | 487930 |
| 1708990200 | 6.8 | -0.13 | -1.88 | 6.9 | 6.96 | 6.78 | 188279 |
| 1708731000 | 6.93 | -0.21 | -2.94 | 7.1 | 7.1 | 6.85 | 396422 |
| 1708644600 | 7.14 | 0.19 | 2.73 | 6.9 | 7.24 | 6.9 | 674705 |
| 1708558200 | 6.95 | 0.15 | 2.21 | 6.8 | 7.05 | 6.8 | 270520 |
| 1708471800 | 6.8 | -0.06 | -0.87 | 6.81 | 6.88 | 6.725 | 415919 |
| 1708126200 | 6.86 | 0.08 | 1.18 | 6.77 | 6.895 | 6.75 | 370125 |
| 1708039800 | 6.78 | 0.35 | 5.44 | 6.5 | 6.78 | 6.47 | 559616 |
| 1707953400 | 6.43 | 0.01 | 0.16 | 6.5 | 6.53 | 6.39 | 287633 |
| 1707867000 | 6.42 | -0.27 | -4.04 | 6.65 | 6.65 | 6.38 | 212332 |
| 1707780600 | 6.69 | 0.18 | 2.76 | 6.47 | 6.725 | 6.47 | 225139 |
| 1707521400 | 6.51 | -0.09 | -1.36 | 6.59 | 6.6449999 | 6.455 | 213852 |
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
