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 | -0.7 | -8.65265760198 | 8.09 | 8.2 | 7.35 | 1552040 | 7.70453042 | CS |
| 4 | -1.03 | -12.2327790974 | 8.42 | 8.875 | 7.35 | 1067968 | 8.10451321 | CS |
| 12 | 0.56 | 8.19912152269 | 6.83 | 8.875 | 6.78 | 1139060 | 7.70888513 | CS |
| 26 | 0.23 | 3.21229050279 | 7.16 | 8.875 | 6.22 | 982643 | 7.31546523 | CS |
| 52 | 0.62 | 9.15805022157 | 6.77 | 8.94 | 6.22 | 871526 | 7.49834835 | CS |
| 156 | 1.3 | 21.3464696223 | 6.09 | 12.85 | 4.7201 | 688304 | 8.15602969 | CS |
| 260 | -3.99 | -35.0615114236 | 11.38 | 12.85 | 1.82 | 638449 | 7.61578496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 7.45 | -0.27 | -3.50 | 7.75 | 7.77 | 7.45 | 1716171 |
| 1715294100 | 7.72 | 0.02 | 0.26 | 7.73 | 7.805 | 7.61 | 1330849 |
| 1715207700 | 7.7 | 0.03 | 0.39 | 7.61 | 7.82 | 7.58 | 1126109 |
| 1715121300 | 7.67 | -0.3 | -3.76 | 7.92 | 7.9698 | 7.66 | 1769754 |
| 1715034900 | 7.97 | -0.03 | -0.38 | 8.09 | 8.2 | 7.9 | 1817316 |
| 1714775700 | 8 | -0.04 | -0.50 | 8.05 | 8.14 | 7.88 | 1615292 |
| 1714689300 | 8.0399999 | 0.01 | 0.12 | 8.1 | 8.21 | 7.92 | 1650370 |
| 1714602900 | 8.03 | -0.46 | -5.42 | 8.35 | 8.355 | 7.87 | 2094813 |
| 1714516500 | 8.49 | -0.3 | -3.41 | 8.75 | 8.75 | 8.47 | 1487827 |
| 1714430100 | 8.7899999 | 0.05 | 0.57 | 8.77 | 8.875 | 8.725 | 689569 |
| 1714170900 | 8.74 | 0.07 | 0.81 | 8.67 | 8.76 | 8.59 | 637950 |
| 1714084500 | 8.67 | 0.04 | 0.46 | 8.6 | 8.7 | 8.49 | 573352 |
| 1713998100 | 8.63 | -0.05 | -0.58 | 8.61 | 8.66 | 8.47 | 938906 |
| 1713911700 | 8.68 | 0.13 | 1.52 | 8.49 | 8.7 | 8.43 | 686911 |
| 1713825300 | 8.55 | 0.14 | 1.66 | 8.36 | 8.64 | 8.25 | 637544 |
| 1713566100 | 8.41 | 0.12 | 1.45 | 8.25 | 8.4705 | 8.24 | 599532 |
| 1713479700 | 8.2899999 | -0.03 | -0.36 | 8.33 | 8.435 | 8.28 | 489267 |
| 1713393300 | 8.32 | -0.01 | -0.12 | 8.38 | 8.53 | 8.28 | 448947 |
| 1713306900 | 8.33 | 0.04 | 0.48 | 8.26 | 8.35 | 8.1199999 | 539011 |
| 1713220500 | 8.2899999 | -0.15 | -1.78 | 8.42 | 8.52 | 8.24 | 509877 |
| 1712961300 | 8.44 | -0.22 | -2.54 | 8.73 | 8.86 | 8.385 | 717143 |
| 1712874900 | 8.66 | -0.07 | -0.80 | 8.72 | 8.7899999 | 8.6 | 704782 |
| 1712788500 | 8.73 | 0.14 | 1.63 | 8.53 | 8.75 | 8.46 | 955640 |
| 1712702100 | 8.59 | -0.06 | -0.69 | 8.69 | 8.73 | 8.515 | 630662 |
| 1712615700 | 8.65 | -0.04 | -0.46 | 8.72 | 8.75 | 8.6199999 | 651466 |
| 1712356500 | 8.69 | 0.05 | 0.58 | 8.66 | 8.72 | 8.53 | 726185 |
| 1712270100 | 8.64 | 0.22 | 2.61 | 8.47 | 8.66 | 8.46 | 975612 |
| 1712183700 | 8.42 | 0.15 | 1.81 | 8.28 | 8.45 | 8.26 | 930427 |
| 1712097300 | 8.27 | 0.18 | 2.22 | 8.09 | 8.27 | 8.07 | 720615 |
| 1712010900 | 8.09 | 0.04 | 0.50 | 8.07 | 8.1 | 7.995 | 782533 |
| 1711665300 | 8.05 | 0.18 | 2.29 | 7.93 | 8.09 | 7.8599 | 1564621 |
| 1711578900 | 7.87 | 0.1 | 1.29 | 7.77 | 7.9 | 7.765 | 669595 |
| 1711492500 | 7.77 | -0.14 | -1.77 | 7.98 | 8.035 | 7.77 | 577184 |
| 1711406100 | 7.91 | 0.2 | 2.59 | 7.73 | 7.9889 | 7.68 | 1461438 |
| 1711146900 | 7.71 | -0.13 | -1.66 | 7.82 | 7.85 | 7.71 | 1278677 |
| 1711060500 | 7.84 | 0.02 | 0.26 | 7.79 | 7.865 | 7.75 | 998813 |
| 1710974100 | 7.82 | 0.1 | 1.30 | 7.65 | 7.83 | 7.64 | 1135558 |
| 1710887700 | 7.72 | 0.22 | 2.93 | 7.48 | 7.735 | 7.48 | 815458 |
| 1710801300 | 7.5 | 0.16 | 2.18 | 7.34 | 7.51 | 7.27 | 1128059 |
| 1710542100 | 7.34 | 0.13 | 1.80 | 7.17 | 7.36 | 7.17 | 1889164 |
| 1710455700 | 7.21 | -0.31 | -4.12 | 7.28 | 7.28 | 7.1 | 1345540 |
| 1710369300 | 7.52 | 0.07 | 0.94 | 7.5 | 7.59 | 7.425 | 1237446 |
| 1710282900 | 7.45 | 0.13 | 1.78 | 7.34 | 7.485 | 7.26 | 1106834 |
| 1710196500 | 7.32 | 0.3 | 4.27 | 7.05 | 7.335 | 7 | 1351692 |
| 1709940900 | 7.02 | -0.07 | -0.99 | 7.11 | 7.15 | 6.89 | 1491156 |
| 1709854500 | 7.09 | 0.02 | 0.28 | 7.07 | 7.445 | 7.02 | 4084865 |
| 1709768100 | 7.07 | 0.15 | 2.17 | 6.87 | 7.1375 | 6.805 | 1329327 |
| 1709681700 | 6.92 | -0.06 | -0.86 | 6.95 | 7.02 | 6.91 | 912609 |
| 1709595300 | 6.98 | -0.22 | -3.06 | 7.2 | 7.24 | 6.93 | 1054650 |
| 1709336100 | 7.2 | 0.15 | 2.13 | 7.13 | 7.28 | 7.115 | 909705 |
| 1709249700 | 7.05 | -0.01 | -0.14 | 7.15 | 7.2 | 7.05 | 2088097 |
| 1709163300 | 7.06 | -0.08 | -1.12 | 7.11 | 7.2 | 7.06 | 1389189 |
| 1709076900 | 7.14 | 0.11 | 1.56 | 7.08 | 7.2 | 7.05 | 1457792 |
| 1708990500 | 7.03 | -0.01 | -0.14 | 7.05 | 7.175 | 6.98 | 1216948 |
| 1708731300 | 7.04 | -0.08 | -1.12 | 7.01 | 7.09 | 6.8503 | 1073913 |
| 1708644900 | 7.12 | 0.06 | 0.85 | 7.01 | 7.13 | 6.9397 | 1365559 |
| 1708558500 | 7.06 | 0.26 | 3.82 | 6.86 | 7.105 | 6.86 | 942349 |
| 1708472100 | 6.8 | -0.03 | -0.44 | 6.83 | 6.965 | 6.78 | 1034836 |
| 1708126500 | 6.83 | 0.01 | 0.15 | 6.82 | 6.9 | 6.6866 | 777812 |
| 1708040100 | 6.82 | 0.33 | 5.08 | 6.5199999 | 6.89 | 6.51 | 1013711 |
| 1707953700 | 6.49 | 0.03 | 0.46 | 6.51 | 6.535 | 6.3949999 | 825189 |
| 1707867300 | 6.46 | -0.25 | -3.73 | 6.69 | 6.69 | 6.45 | 718718 |
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
