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 | -0.485 | -6.02110490379 | 8.055 | 8.26 | 7.56 | 1102169 | 7.82803352 | CS |
| 4 | 0.26 | 3.55677154583 | 7.31 | 9.32 | 7.25 | 1879307 | 8.11060587 | CS |
| 12 | 0.58 | 8.29756795422 | 6.99 | 9.32 | 6.075 | 1206260 | 7.59707723 | CS |
| 26 | -0.53 | -6.54320987654 | 8.1 | 9.32 | 5.685 | 1251799 | 7.16599838 | CS |
| 52 | -2.63 | -25.7843137255 | 10.2 | 12.49 | 5.685 | 1161569 | 8.62100739 | CS |
| 156 | -32.54 | -81.1269010222 | 40.11 | 48.88 | 5.685 | 1111036 | 18.37222398 | CS |
| 260 | -13.88 | -64.7086247086 | 21.45 | 48.88 | 5.685 | 968988 | 22.95076264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 7.57 | -0.17 | -2.20 | 7.74 | 7.74 | 7.56 | 625585 |
| 1726871700 | 7.74 | -0.13 | -1.65 | 7.82 | 7.88 | 7.58 | 2426009 |
| 1726785300 | 7.87 | -0.16 | -1.99 | 8.08 | 8.105 | 7.84 | 936728 |
| 1726698900 | 8.03 | -0.03 | -0.37 | 8.01 | 8.26 | 7.88 | 752595 |
| 1726612500 | 8.06 | 0.08 | 1.00 | 8.03 | 8.24 | 7.9604 | 832789 |
| 1726526100 | 7.98 | -0.35 | -4.20 | 8.39 | 8.45 | 7.97 | 743755 |
| 1726266900 | 8.33 | 0.2 | 2.46 | 8.19 | 8.35 | 8.1100999 | 734629 |
| 1726180500 | 8.13 | 0.24 | 3.04 | 7.92 | 8.19 | 7.84 | 1098714 |
| 1726094100 | 7.89 | 0.08 | 1.02 | 7.7 | 7.94 | 7.57 | 1288458 |
| 1726007700 | 7.81 | -0.52 | -6.24 | 8.2899999 | 8.3185 | 7.77 | 926857 |
| 1725921300 | 8.33 | -0.14 | -1.65 | 8.4 | 8.455 | 8.17 | 1284341 |
| 1725662100 | 8.47 | -0.12 | -1.40 | 8.6 | 8.6 | 8.36 | 760311 |
| 1725575700 | 8.59 | 0.09 | 1.06 | 8.8699999 | 9.05 | 8.48 | 1257930 |
| 1725489300 | 8.5 | 0.18 | 2.10 | 8.32 | 8.605 | 8.31 | 1248469 |
| 1725402900 | 8.325 | 0.32 | 4.06 | 8 | 8.445 | 7.93 | 1383440 |
| 1725057300 | 8 | 0.02 | 0.25 | 8.03 | 8.15 | 7.84 | 1264332 |
| 1724970900 | 7.98 | -0.28 | -3.39 | 8.32 | 8.32 | 7.75 | 2259677 |
| 1724884500 | 8.26 | 0.16 | 1.98 | 8.33 | 9.1481999 | 8.195 | 4142126 |
| 1724798100 | 8.1 | 1.27 | 18.59 | 7.31 | 9.32 | 7.25 | 11601971 |
| 1724711700 | 6.83 | 0.36 | 5.56 | 6.48 | 6.84 | 6.44 | 2152389 |
| 1724452500 | 6.47 | 0.33 | 5.37 | 6.18 | 6.48 | 6.1699 | 1326573 |
| 1724366100 | 6.14 | -0.24 | -3.76 | 6.38 | 6.46 | 6.075 | 1036134 |
| 1724279700 | 6.38 | 0.15 | 2.41 | 6.32 | 6.46 | 6.255 | 1374260 |
| 1724193300 | 6.23 | -0.36 | -5.46 | 6.57 | 6.595 | 6.205 | 1070733 |
| 1724106900 | 6.59 | -0.13 | -1.93 | 6.74 | 6.76 | 6.54 | 725774 |
| 1723847700 | 6.72 | -0.14 | -2.04 | 6.83 | 6.89 | 6.7 | 502844 |
| 1723761300 | 6.86 | 0.11 | 1.63 | 6.84 | 6.935 | 6.81 | 816170 |
| 1723674900 | 6.75 | 0.03 | 0.37 | 6.78 | 6.8399 | 6.655 | 909432 |
| 1723588500 | 6.725 | 0.36 | 5.74 | 6.35 | 6.775 | 6.35 | 924866 |
| 1723502100 | 6.36 | -0.72 | -10.17 | 7.03 | 7.11 | 6.35 | 1091218 |
| 1723242900 | 7.08 | -0.3 | -4.07 | 7.36 | 7.37 | 6.97 | 824152 |
| 1723156500 | 7.38 | 0.09 | 1.23 | 7.3 | 7.455 | 7.28 | 676498 |
| 1723070100 | 7.29 | -0.17 | -2.28 | 7.5 | 7.595 | 7.28 | 807391 |
| 1722983700 | 7.46 | 0.04 | 0.54 | 7.42 | 7.575 | 7.35 | 655474 |
| 1722897300 | 7.42 | -0.32 | -4.13 | 7.41 | 7.56 | 7.28 | 891689 |
| 1722638100 | 7.74 | 0.1 | 1.31 | 7.48 | 7.83 | 7.4501 | 646923 |
| 1722551700 | 7.64 | -0.1 | -1.29 | 7.71 | 7.84 | 7.48 | 863640 |
| 1722465300 | 7.74 | 0.13 | 1.71 | 7.63 | 7.9298 | 7.59 | 855941 |
| 1722378900 | 7.61 | 0.19 | 2.56 | 7.37 | 7.6691 | 7.28 | 709748 |
| 1722292500 | 7.42 | -0.01 | -0.13 | 7.71 | 7.88 | 7.2701 | 636100 |
| 1722033300 | 7.43 | -0.01 | -0.13 | 7.57 | 7.6 | 7.365 | 858228 |
| 1721946900 | 7.44 | 0.07 | 0.95 | 7.43 | 7.67 | 7.4201 | 800140 |
| 1721860500 | 7.37 | -0.12 | -1.60 | 7.44 | 7.59 | 7.365 | 570494 |
| 1721774100 | 7.49 | -0.18 | -2.35 | 7.64 | 7.64 | 7.425 | 599870 |
| 1721687700 | 7.67 | 0.25 | 3.37 | 7.43 | 7.705 | 7.29 | 794556 |
| 1721428500 | 7.42 | -0.24 | -3.13 | 7.66 | 7.72 | 7.345 | 828527 |
| 1721342100 | 7.66 | -0.08 | -1.03 | 7.74 | 8.125 | 7.64 | 965319 |
| 1721255700 | 7.74 | 0.21 | 2.79 | 7.49 | 7.78 | 7.49 | 1009484 |
| 1721169300 | 7.53 | 0.39 | 5.46 | 7.23 | 7.54 | 7.16 | 896043 |
| 1721082900 | 7.14 | 0.01 | 0.14 | 7.18 | 7.18 | 6.985 | 1187936 |
| 1720823700 | 7.13 | 0.08 | 1.13 | 7.16 | 7.18 | 7 | 916513 |
| 1720737300 | 7.05 | 0.23 | 3.37 | 6.93 | 7.115 | 6.87 | 858627 |
| 1720650900 | 6.82 | -0.08 | -1.16 | 6.89 | 6.955 | 6.79 | 671682 |
| 1720564500 | 6.9 | -0.27 | -3.77 | 7.14 | 7.19 | 6.68 | 1285428 |
| 1720478100 | 7.17 | 0.16 | 2.28 | 7.08 | 7.24 | 7.03 | 721500 |
| 1720218900 | 7.01 | 0.03 | 0.43 | 6.97 | 7.02 | 6.84 | 775592 |
| 1720040640 | 6.98 | 0.03 | 0.43 | 6.95 | 7.05 | 6.93 | 660899 |
| 1719959700 | 6.95 | -0.01 | -0.14 | 6.99 | 7.055 | 6.88 | 712432 |
| 1719873300 | 6.96 | 0.27 | 4.04 | 6.9 | 7.13 | 6.89 | 1020194 |
| 1719614100 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1719527700 | 6.69 | -0.04 | -0.59 | 6.74 | 6.81 | 6.635 | 624600 |
| 1719441300 | 6.73 | 0.01 | 0.15 | 6.61 | 6.765 | 6.5599999 | 678512 |
| 1719354900 | 6.72 | -0.28 | -4.00 | 6.98 | 6.985 | 6.615 | 1427202 |
| 1719268500 | 7 | -0.04 | -0.57 | 7.04 | 7.2 | 6.955 | 765329 |
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
