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 | 0.21 | 2.7027027027 | 7.77 | 8.18 | 7.72 | 778928 | 7.99127116 | CS |
| 4 | -0.25 | -3.03766707169 | 8.23 | 8.44 | 7.72 | 825974 | 8.05257055 | CS |
| 12 | 0.49 | 6.54205607477 | 7.49 | 8.44 | 7.06 | 1011904 | 7.72660411 | CS |
| 26 | 1.9 | 31.25 | 6.08 | 8.44 | 5.63 | 1034954 | 7.37390023 | CS |
| 52 | 0.38 | 5 | 7.6 | 8.93 | 5.63 | 1138241 | 7.59313596 | CS |
| 156 | 1.14 | 16.6666666667 | 6.84 | 9.79 | 5.22 | 1488277 | 7.30867723 | CS |
| 260 | -41.39 | -83.836337857 | 49.37 | 55.68 | 4.4 | 1826584 | 14.87610755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 7.98 | -0.06 | -0.75 | 7.99 | 8.03 | 7.925 | 926378 |
| 1713998400 | 8.0399999 | -0.02 | -0.25 | 7.99 | 8.1 | 7.89 | 666909 |
| 1713912000 | 8.06 | -0.03 | -0.37 | 8.11 | 8.18 | 8.0399999 | 799196 |
| 1713825600 | 8.09 | 0.26 | 3.32 | 7.86 | 8.105 | 7.83 | 637741 |
| 1713566400 | 7.83 | 0.07 | 0.90 | 7.77 | 7.9 | 7.72 | 868031 |
| 1713480000 | 7.76 | 0 | 0.00 | 7.78 | 7.825 | 7.72 | 769161 |
| 1713393600 | 7.76 | -0.05 | -0.64 | 7.82 | 7.905 | 7.74 | 631759 |
| 1713307200 | 7.81 | -0.16 | -2.01 | 7.91 | 7.925 | 7.8 | 441793 |
| 1713220800 | 7.97 | -0.14 | -1.73 | 8.1 | 8.185 | 7.95 | 890827 |
| 1712961600 | 8.11 | -0.12 | -1.46 | 8.2 | 8.24 | 8.0399999 | 490959 |
| 1712875200 | 8.23 | 0.03 | 0.37 | 8.2 | 8.24 | 8.055 | 746699 |
| 1712788800 | 8.2 | -0.19 | -2.26 | 8.17 | 8.255 | 8.08 | 663744 |
| 1712702400 | 8.39 | 0.11 | 1.33 | 8.28 | 8.44 | 8.24 | 1881405 |
| 1712616000 | 8.28 | 0.44 | 5.61 | 7.98 | 8.34 | 7.95 | 1959982 |
| 1712356800 | 7.84 | -0.03 | -0.38 | 7.85 | 7.89 | 7.78 | 553507 |
| 1712270400 | 7.87 | -0.08 | -1.01 | 8.05 | 8.1199999 | 7.835 | 681702 |
| 1712184000 | 7.95 | 0.1 | 1.27 | 7.8 | 7.965 | 7.8 | 412906 |
| 1712097600 | 7.85 | -0.14 | -1.75 | 7.87 | 7.91 | 7.79 | 865359 |
| 1712011200 | 7.99 | -0.2 | -2.44 | 8.23 | 8.23 | 7.98 | 857423 |
| 1711665600 | 8.19 | 0.07 | 0.86 | 8.1199999 | 8.21 | 8.07 | 1373732 |
| 1711579200 | 8.1199999 | 0.19 | 2.40 | 7.96 | 8.13 | 7.92 | 818790 |
| 1711492800 | 7.93 | -0.08 | -1.00 | 8.06 | 8.06 | 7.92 | 1017791 |
| 1711406400 | 8.01 | 0.02 | 0.25 | 8.03 | 8.06 | 7.89 | 882596 |
| 1711147200 | 7.99 | 0.18 | 2.30 | 7.84 | 8.15 | 7.815 | 2663438 |
| 1711060800 | 7.81 | 0.11 | 1.43 | 7.71 | 7.855 | 7.7 | 982613 |
| 1710974400 | 7.7 | 0.17 | 2.26 | 7.47 | 7.755 | 7.47 | 867438 |
| 1710888000 | 7.53 | 0.11 | 1.48 | 7.42 | 7.54 | 7.405 | 713411 |
| 1710801600 | 7.42 | -0.02 | -0.27 | 7.43 | 7.53 | 7.4 | 756020 |
| 1710542400 | 7.44 | 0.03 | 0.40 | 7.31 | 7.51 | 7.31 | 1986985 |
| 1710456000 | 7.41 | -0.18 | -2.37 | 7.56 | 7.57 | 7.33 | 665455 |
| 1710369600 | 7.59 | 0.01 | 0.13 | 7.55 | 7.655 | 7.53 | 1058221 |
| 1710283200 | 7.58 | -0.16 | -2.07 | 7.7 | 7.75 | 7.53 | 1099834 |
| 1710196800 | 7.74 | -0.02 | -0.26 | 7.76 | 7.79 | 7.69 | 1052675 |
| 1709941200 | 7.76 | 0.03 | 0.39 | 7.78 | 7.83 | 7.7 | 653799 |
| 1709854800 | 7.73 | 0.12 | 1.58 | 7.7 | 7.735 | 7.64 | 870532 |
| 1709768400 | 7.61 | 0.03 | 0.40 | 7.66 | 7.675 | 7.575 | 680984 |
| 1709682000 | 7.58 | -0.12 | -1.56 | 7.7 | 7.76 | 7.555 | 1166741 |
| 1709595600 | 7.7 | 0.08 | 1.05 | 7.61 | 7.77 | 7.555 | 1408736 |
| 1709336400 | 7.62 | 0.24 | 3.25 | 7.37 | 7.64 | 7.29 | 916639 |
| 1709250000 | 7.38 | 0.11 | 1.51 | 7.38 | 7.45 | 7.28 | 1276632 |
| 1709163600 | 7.27 | 0.01 | 0.14 | 7.17 | 7.4 | 7.17 | 693037 |
| 1709077200 | 7.26 | 0.09 | 1.26 | 7.22 | 7.295 | 7.165 | 1182488 |
| 1708990800 | 7.17 | -0.13 | -1.78 | 7.27 | 7.315 | 7.06 | 1673105 |
| 1708731600 | 7.3 | -0.35 | -4.58 | 7.51 | 7.51 | 7.06 | 3260526 |
| 1708645200 | 7.65 | -0.19 | -2.42 | 7.81 | 7.97 | 7.63 | 1652707 |
| 1708558800 | 7.84 | 0.17 | 2.22 | 7.68 | 7.91 | 7.67 | 1838425 |
| 1708472400 | 7.67 | 0.01 | 0.13 | 7.59 | 7.68 | 7.525 | 1113109 |
| 1708126800 | 7.66 | -0.02 | -0.26 | 7.6 | 7.71 | 7.54 | 490236 |
| 1708040400 | 7.68 | 0.22 | 2.95 | 7.52 | 7.68 | 7.52 | 1163860 |
| 1707954000 | 7.46 | 0.12 | 1.63 | 7.4 | 7.52 | 7.37 | 557449 |
| 1707867600 | 7.34 | -0.25 | -3.29 | 7.36 | 7.375 | 7.22 | 1094978 |
| 1707781200 | 7.59 | 0.08 | 1.07 | 7.55 | 7.645 | 7.515 | 1190630 |
| 1707522000 | 7.51 | 0 | 0.00 | 7.5 | 7.58 | 7.415 | 858988 |
| 1707435600 | 7.51 | 0.09 | 1.21 | 7.42 | 7.545 | 7.415 | 1010981 |
| 1707349200 | 7.42 | -0.08 | -1.07 | 7.52 | 7.52 | 7.385 | 571611 |
| 1707262800 | 7.5 | 0.13 | 1.76 | 7.36 | 7.5 | 7.31 | 599453 |
| 1707176400 | 7.37 | -0.11 | -1.47 | 7.36 | 7.435 | 7.3157 | 549781 |
| 1706917200 | 7.48 | -0.13 | -1.71 | 7.49 | 7.535 | 7.35 | 618140 |
| 1706830800 | 7.61 | 0.18 | 2.42 | 7.42 | 7.61 | 7.29 | 813135 |
| 1706744400 | 7.43 | -0.21 | -2.75 | 7.66 | 7.68 | 7.43 | 890559 |
| 1706658000 | 7.64 | -0.06 | -0.78 | 7.63 | 7.7 | 7.56 | 743348 |
| 1706571600 | 7.7 | 0.04 | 0.52 | 7.63 | 7.72 | 7.63 | 661868 |
| 1706312400 | 7.66 | 0 | 0.00 | 7.73 | 7.73 | 7.61 | 661083 |
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
