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 | 0.05 | 0.687757909216 | 7.27 | 8.18 | 7.22 | 8350389 | 7.81180277 | CS |
| 4 | -0.68 | -8.5 | 8 | 8.18 | 7.15 | 5680986 | 7.6270785 | CS |
| 12 | -1.4 | -16.0550458716 | 8.72 | 9.365 | 7.075 | 7095363 | 7.98493245 | CS |
| 26 | -0.515 | -6.57306955967 | 7.835 | 11.22 | 7.075 | 5267837 | 8.62474307 | CS |
| 52 | -1.04 | -12.4401913876 | 8.36 | 11.22 | 6.385 | 5082000 | 8.47777384 | CS |
| 156 | -6.78 | -48.085106383 | 14.1 | 15.1 | 6.385 | 3398697 | 10.24949796 | CS |
| 260 | -2.68 | -26.8 | 10 | 15.1 | 6 | 2904093 | 10.14371084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 7.32 | -0.45 | -5.79 | 7.7 | 7.79 | 7.29 | 7044627 |
| 1714084500 | 7.77 | -0.07 | -0.89 | 7.85 | 7.88 | 7.24 | 10703279 |
| 1713998100 | 7.84 | -0.06 | -0.76 | 7.74 | 7.935 | 7.69 | 7995239 |
| 1713911700 | 7.9 | 0.04 | 0.51 | 7.82 | 8.18 | 7.82 | 9735351 |
| 1713825300 | 7.86 | 0.15 | 1.95 | 7.71 | 7.94 | 7.64 | 4794460 |
| 1713566100 | 7.71 | 0.4 | 5.47 | 7.27 | 7.72 | 7.22 | 8523615 |
| 1713479700 | 7.31 | 0.12 | 1.67 | 7.2 | 7.37 | 7.16 | 4098343 |
| 1713393300 | 7.19 | -0.01 | -0.14 | 7.31 | 7.365 | 7.175 | 2824472 |
| 1713306900 | 7.2 | -0.22 | -2.96 | 7.4 | 7.4 | 7.15 | 3558241 |
| 1713220500 | 7.42 | 0.05 | 0.68 | 7.38 | 7.575 | 7.31 | 5747920 |
| 1712961300 | 7.37 | -0.01 | -0.14 | 7.25 | 7.41 | 7.21 | 6252239 |
| 1712874900 | 7.38 | 0.06 | 0.82 | 7.32 | 7.44 | 7.25 | 3526516 |
| 1712788500 | 7.32 | -0.68 | -8.50 | 7.75 | 7.8789 | 7.23 | 7863373 |
| 1712702100 | 8 | 0.23 | 2.96 | 7.79 | 8.03 | 7.7401 | 4641925 |
| 1712615700 | 7.77 | 0.26 | 3.46 | 7.61 | 7.85 | 7.53 | 3995288 |
| 1712356500 | 7.51 | 0.04 | 0.54 | 7.38 | 7.58 | 7.365 | 2904835 |
| 1712270100 | 7.47 | -0.17 | -2.23 | 7.74 | 7.845 | 7.44 | 6029962 |
| 1712183700 | 7.64 | 0.03 | 0.39 | 7.58 | 7.69 | 7.53 | 3262841 |
| 1712097300 | 7.61 | -0.27 | -3.43 | 7.72 | 7.7499 | 7.53 | 5689175 |
| 1712010900 | 7.88 | -0.08 | -1.01 | 8 | 8 | 7.68 | 5791662 |
| 1711665300 | 7.96 | 0.06 | 0.76 | 7.9 | 8.05 | 7.845 | 6518958 |
| 1711578900 | 7.9 | 0.29 | 3.81 | 7.59 | 7.9 | 7.55 | 6142846 |
| 1711492500 | 7.61 | -0.13 | -1.68 | 7.83 | 7.86 | 7.6 | 2661570 |
| 1711406100 | 7.74 | -0.05 | -0.64 | 7.79 | 7.92 | 7.73 | 3346920 |
| 1711146900 | 7.79 | -0.26 | -3.23 | 8.06 | 8.17 | 7.71 | 4781810 |
| 1711060500 | 8.05 | 0.28 | 3.60 | 7.85 | 8.22 | 7.85 | 8504841 |
| 1710974100 | 7.77 | 0.28 | 3.74 | 7.41 | 7.825 | 7.36 | 7119533 |
| 1710887700 | 7.49 | 0.06 | 0.81 | 7.4 | 7.58 | 7.36 | 3204685 |
| 1710801300 | 7.43 | -0.11 | -1.46 | 7.58 | 7.6 | 7.42 | 3441643 |
| 1710542100 | 7.54 | 0.03 | 0.40 | 7.47 | 7.67 | 7.46 | 13198136 |
| 1710455700 | 7.51 | -0.35 | -4.45 | 7.78 | 7.8 | 7.37 | 8193000 |
| 1710369300 | 7.86 | -0.14 | -1.75 | 7.88 | 8.125 | 7.845 | 4731167 |
| 1710282900 | 8 | -0.14 | -1.72 | 8.15 | 8.275 | 7.955 | 5676972 |
| 1710196500 | 8.14 | 0.18 | 2.26 | 7.91 | 8.27 | 7.91 | 6922944 |
| 1709940900 | 7.96 | -0.27 | -3.28 | 8.28 | 8.36 | 7.91 | 5748278 |
| 1709854500 | 8.23 | 0.07 | 0.86 | 8.26 | 8.5 | 8.14 | 7338412 |
| 1709768100 | 8.16 | 0.29 | 3.68 | 7.92 | 8.46 | 7.075 | 27705266 |
| 1709681700 | 7.87 | 0.3 | 3.96 | 7.5 | 7.97 | 7.46 | 8356115 |
| 1709595300 | 7.57 | -0.45 | -5.61 | 8.08 | 8.185 | 7.465 | 18914515 |
| 1709336100 | 8.02 | -0.17 | -2.08 | 8.06 | 8.09 | 7.77 | 6180294 |
| 1709249700 | 8.19 | 0.19 | 2.37 | 8.19 | 8.36 | 8.1199999 | 5224160 |
| 1709163300 | 8 | -0.22 | -2.68 | 8.21 | 8.21 | 7.985 | 5430892 |
| 1709076900 | 8.22 | 0.02 | 0.24 | 8.33 | 8.33 | 8.15 | 3900715 |
| 1708990500 | 8.2 | -0.24 | -2.84 | 8.3699999 | 8.43 | 8.1 | 3983012 |
| 1708731300 | 8.44 | -0.03 | -0.35 | 8.4 | 8.525 | 8.2899999 | 4785984 |
| 1708644900 | 8.47 | 0.19 | 2.29 | 8.53 | 8.61 | 8.315 | 5623457 |
| 1708558500 | 8.28 | -0.05 | -0.60 | 8.2899999 | 8.34 | 8.17 | 3486863 |
| 1708472100 | 8.33 | -0.18 | -2.12 | 8.35 | 8.445 | 8.26 | 5117508 |
| 1708126500 | 8.51 | -0.13 | -1.50 | 8.45 | 8.6 | 8.31 | 4991592 |
| 1708040100 | 8.64 | 0.29 | 3.47 | 8.45 | 8.715 | 8.38 | 8814994 |
| 1707953700 | 8.35 | 0.2 | 2.45 | 8.27 | 8.38 | 8.095 | 4487041 |
| 1707867300 | 8.15 | -0.75 | -8.43 | 8.52 | 8.5696999 | 7.95 | 8782103 |
| 1707780900 | 8.9 | 0.47 | 5.58 | 8.46 | 9.01 | 8.43 | 7097171 |
| 1707521700 | 8.43 | 0.19 | 2.24 | 8.24 | 8.6399 | 8.11 | 7194311 |
| 1707435300 | 8.2449999 | 0.26 | 3.32 | 7.98 | 8.48 | 7.89 | 7355352 |
| 1707348900 | 7.98 | -0.19 | -2.33 | 8.07 | 8.25 | 7.35 | 24092982 |
| 1707262500 | 8.17 | -0.71 | -8.00 | 8.86 | 8.955 | 8 | 14624156 |
| 1707176100 | 8.88 | -0.33 | -3.58 | 9.05 | 9.05 | 8.77 | 8744204 |
| 1706916900 | 9.21 | 0.25 | 2.79 | 8.72 | 9.365 | 8.69 | 11167900 |
| 1706830500 | 8.96 | -0.66 | -6.86 | 9.715 | 9.715 | 8.48 | 15488242 |
| 1706744100 | 9.6199999 | -0.81 | -7.77 | 9.81 | 10.105 | 9.115 | 12598518 |
| 1706657700 | 10.43 | -0.11 | -1.04 | 10.46 | 10.635 | 10.42 | 2403682 |
| 1706571300 | 10.54 | 0.2 | 1.93 | 10.33 | 10.55 | 10.235 | 2476935 |
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
