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 | -0.62 | -7.68277571252 | 8.07 | 8.07 | 7.44 | 14293 | 7.68255895 | CS |
| 4 | -1.54 | -17.1301446051 | 8.99 | 8.99 | 7.44 | 15601 | 8.04707329 | CS |
| 12 | 0.32 | 4.48807854137 | 7.13 | 8.99 | 6.53 | 18783 | 7.69403601 | CS |
| 26 | 3.28 | 78.6570743405 | 4.17 | 8.99 | 4 | 28788 | 6.54109602 | CS |
| 52 | 4.09 | 121.726190476 | 3.36 | 8.99 | 3.0991 | 20917 | 5.64169616 | CS |
| 156 | 4.2 | 129.230769231 | 3.25 | 8.99 | 2.87 | 20076 | 5.25701881 | CS |
| 260 | 4.2 | 129.230769231 | 3.25 | 8.99 | 2.87 | 20076 | 5.25701881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718231700 | 7.45 | -0.18 | -2.36 | 7.7 | 7.763 | 7.45 | 5950 |
| 1718145300 | 7.63 | -0.14 | -1.80 | 7.74 | 7.74 | 7.44 | 36913 |
| 1718058900 | 7.77 | 0.06 | 0.78 | 7.66 | 7.87 | 7.65 | 14080 |
| 1717799700 | 7.71 | -0.22 | -2.77 | 7.82 | 7.8692 | 7.71 | 6819 |
| 1717713300 | 7.93 | -0.14 | -1.73 | 8.07 | 8.07 | 7.72 | 7701 |
| 1717626900 | 8.0696 | 0.14 | 1.82 | 8 | 8.07 | 7.93 | 7263 |
| 1717540500 | 7.925 | -0.18 | -2.16 | 8.08 | 8.1 | 7.9 | 5208 |
| 1717454100 | 8.1 | 0.23 | 2.92 | 7.95 | 8.1 | 7.87 | 13604 |
| 1717194900 | 7.87 | 0 | 0.00 | 7.87 | 8.0593 | 7.8241 | 4647 |
| 1717108500 | 7.87 | -0.18 | -2.24 | 7.93 | 8.07 | 7.72 | 19436 |
| 1717022100 | 8.05 | -0.2 | -2.42 | 8.1 | 8.1 | 7.94 | 19404 |
| 1716935700 | 8.25 | 0.01 | 0.12 | 8.19 | 8.4 | 8.075 | 14556 |
| 1716590100 | 8.24 | 0.04 | 0.49 | 8.11 | 8.2598 | 8.1 | 5922 |
| 1716503700 | 8.2 | -0.04 | -0.44 | 8.21 | 8.257 | 8.1001 | 4786 |
| 1716417300 | 8.2363 | 0.06 | 0.69 | 8.09 | 8.35 | 8.09 | 9897 |
| 1716330900 | 8.18 | -0.22 | -2.62 | 8.19 | 8.48 | 8.08 | 8610 |
| 1716244500 | 8.4 | 0.32 | 3.96 | 8.08 | 8.48 | 8.08 | 33251 |
| 1715985300 | 8.08 | -0.27 | -3.23 | 8.24 | 8.385 | 8.0273 | 49299 |
| 1715898900 | 8.35 | -0.22 | -2.57 | 8.99 | 8.99 | 8.28 | 29067 |
| 1715812500 | 8.57 | 0.56 | 6.99 | 8.39 | 8.7097 | 8.2541 | 61001 |
| 1715726100 | 8.01 | 0.09 | 1.14 | 8.05 | 8.3699999 | 7.9901 | 65012 |
| 1715639700 | 7.92 | 0.15 | 1.86 | 7.94 | 8.05 | 7.7801 | 31550 |
| 1715380500 | 7.775 | -0.18 | -2.20 | 8.06 | 8.06 | 7.6 | 31002 |
| 1715294100 | 7.9501 | 0 | 0.00 | 7.97 | 8.0634 | 7.95 | 2677 |
| 1715207700 | 7.95 | 0.07 | 0.89 | 8 | 8.2399 | 7.77 | 8515 |
| 1715121300 | 7.88 | 0.03 | 0.38 | 8.09 | 8.22 | 7.8786 | 60581 |
| 1715034900 | 7.85 | 0.62 | 8.58 | 7.38 | 8 | 7.3 | 61582 |
| 1714775700 | 7.23 | -0.01 | -0.14 | 7.23 | 7.48 | 7.23 | 4923 |
| 1714689300 | 7.24 | 0.08 | 1.12 | 7.09 | 7.24 | 7.04 | 9663 |
| 1714602900 | 7.16 | 0.07 | 1.03 | 7.05 | 7.17 | 7.05 | 7895 |
| 1714516500 | 7.0869 | -0.11 | -1.57 | 7.2 | 7.2 | 7 | 634 |
| 1714430100 | 7.2 | 0.18 | 2.56 | 7.12 | 7.2189 | 7.02 | 7808 |
| 1714170900 | 7.02 | -0.07 | -0.99 | 7.08 | 7.21 | 7.02 | 4734 |
| 1714084500 | 7.09 | -0.12 | -1.66 | 7.22 | 7.22 | 7.09 | 1527 |
| 1713998100 | 7.21 | 0.16 | 2.27 | 7.09 | 7.24 | 7.09 | 4157 |
| 1713911700 | 7.05 | 0.14 | 2.04 | 6.92 | 7.0999 | 6.91 | 7150 |
| 1713825300 | 6.909 | -0.26 | -3.64 | 7.12 | 7.2789 | 6.9 | 20945 |
| 1713566100 | 7.17 | -0.05 | -0.69 | 7.22 | 7.26 | 7.16 | 5038 |
| 1713479700 | 7.22 | 0.27 | 3.88 | 6.91 | 7.25 | 6.91 | 14175 |
| 1713393300 | 6.95 | -0.16 | -2.25 | 7.09 | 7.19 | 6.902 | 5638 |
| 1713306900 | 7.11 | -0.07 | -0.97 | 7.15 | 7.2 | 7.002 | 13721 |
| 1713220500 | 7.18 | 0.15 | 2.13 | 7.04 | 7.28 | 7 | 59464 |
| 1712961300 | 7.03 | 0.1 | 1.40 | 6.93 | 7.05 | 6.89 | 20140 |
| 1712874900 | 6.9328 | 0.09 | 1.36 | 6.76 | 6.9328 | 6.59 | 17212 |
| 1712788500 | 6.84 | -0.11 | -1.61 | 6.84 | 6.98 | 6.53 | 29823 |
| 1712702100 | 6.952 | -0.13 | -1.81 | 7.18 | 7.18 | 6.92 | 14717 |
| 1712615700 | 7.08 | -0.17 | -2.34 | 7.3 | 7.36 | 7.03 | 15175 |
| 1712356500 | 7.25 | -0.22 | -2.95 | 7.49 | 7.49 | 6.99 | 17949 |
| 1712270100 | 7.47 | 0.35 | 4.92 | 7.18 | 7.48 | 6.9888 | 44949 |
| 1712183700 | 7.12 | -0.46 | -6.07 | 7.57 | 7.57 | 6.98 | 20092 |
| 1712097300 | 7.58 | -0.13 | -1.69 | 7.73 | 7.7859 | 7.4633 | 15712 |
| 1712010900 | 7.71 | 0.07 | 0.92 | 7.67 | 7.73 | 7.465 | 14709 |
| 1711665300 | 7.64 | -0.08 | -0.97 | 7.64 | 7.68 | 7.36 | 9848 |
| 1711578900 | 7.715 | 0.04 | 0.46 | 7.72 | 7.73 | 7.6 | 14996 |
| 1711492500 | 7.68 | 0.44 | 6.08 | 7.21 | 7.6968 | 7.21 | 41439 |
| 1711406100 | 7.24 | 0.14 | 1.97 | 7.02 | 7.265 | 7.02 | 8919 |
| 1711146900 | 7.1 | -0.12 | -1.66 | 7.11 | 7.25 | 7 | 7448 |
| 1711060500 | 7.22 | 0.22 | 3.14 | 7.13 | 7.4346 | 7.13 | 10483 |
| 1710974100 | 7 | -0.03 | -0.43 | 6.99 | 7.16 | 6.98 | 11096 |
| 1710887700 | 7.03 | -0.09 | -1.26 | 7.12 | 7.2395 | 6.945 | 14372 |
| 1710801300 | 7.12 | -0.06 | -0.84 | 7.18 | 7.18 | 7.06 | 14027 |
| 1710542100 | 7.18 | 0.23 | 3.31 | 7.05 | 7.18 | 6.95 | 14286 |
| 1710455700 | 6.95 | 0 | 0.00 | 6.96 | 7.08 | 6.91 | 9848 |
| 1710369300 | 6.95 | -0.14 | -1.97 | 7.12 | 7.12 | 6.95 | 11361 |
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
