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 | 0.55 | 6.53983353151 | 8.41 | 9.1494 | 8.24 | 661762 | 8.83769825 | CS |
| 4 | 1.12 | 14.2857142857 | 7.84 | 9.1494 | 7.49 | 612145 | 8.31454496 | CS |
| 12 | 1.7 | 23.4159779614 | 7.26 | 9.1494 | 7 | 605692 | 7.8641315 | CS |
| 26 | 4.42 | 97.3568281938 | 4.54 | 9.1494 | 4.44 | 704605 | 6.93372142 | CS |
| 52 | 3.47 | 63.2058287796 | 5.49 | 9.1494 | 2.79 | 968642 | 5.28560864 | CS |
| 156 | -2.04 | -18.5454545455 | 11 | 15.14 | 2.79 | 962602 | 7.66925647 | CS |
| 260 | -2.04 | -18.5454545455 | 11 | 15.14 | 2.79 | 962602 | 7.66925647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 8.85 | 0.02 | 0.23 | 8.84 | 9.03 | 8.69 | 649476 |
| 1721860800 | 8.83 | -0.25 | -2.75 | 9.03 | 9.1494 | 8.83 | 675097 |
| 1721774400 | 9.08 | 0.17 | 1.85 | 8.89 | 9.13 | 8.76 | 742463 |
| 1721688000 | 8.9149999 | 0.44 | 5.25 | 8.55 | 8.97 | 8.4149999 | 443799 |
| 1721428800 | 8.47 | 0.03 | 0.36 | 8.365 | 8.515 | 8.32 | 543576 |
| 1721342400 | 8.44 | -0.11 | -1.29 | 8.5399999 | 8.675 | 8.4 | 490858 |
| 1721256000 | 8.55 | -0.05 | -0.58 | 8.52 | 8.69 | 8.47 | 675066 |
| 1721169600 | 8.6 | 0.48 | 5.91 | 8.16 | 8.7 | 8.07 | 980165 |
| 1721083200 | 8.1199999 | 0.15 | 1.88 | 8.0399999 | 8.21 | 7.83 | 895438 |
| 1720824000 | 7.97 | -0.15 | -1.85 | 8.31 | 8.7 | 7.96 | 794926 |
| 1720737600 | 8.1199999 | 0.36 | 4.64 | 8.01 | 8.195 | 7.85 | 709113 |
| 1720651200 | 7.76 | -0.02 | -0.26 | 7.89 | 7.899 | 7.632 | 522535 |
| 1720564800 | 7.78 | -0.22 | -2.75 | 7.96 | 8.02 | 7.75 | 421843 |
| 1720478400 | 8 | 0.15 | 1.91 | 7.95 | 8.1649999 | 7.95 | 532920 |
| 1720219200 | 7.85 | -0.1 | -1.26 | 7.95 | 7.95 | 7.765 | 307081 |
| 1720040640 | 7.95 | 0.19 | 2.45 | 7.83 | 8.0799 | 7.8 | 260435 |
| 1719960000 | 7.76 | 0.21 | 2.78 | 7.55 | 7.825 | 7.49 | 582352 |
| 1719873600 | 7.55 | -0.28 | -3.58 | 7.84 | 7.84 | 7.495 | 527677 |
| 1719614400 | 7.83 | 0.16 | 2.09 | 7.75 | 7.84 | 7.545 | 2132013 |
| 1719528000 | 7.67 | 0.05 | 0.66 | 7.71 | 7.71 | 7.54 | 465094 |
| 1719441600 | 7.62 | 0.01 | 0.13 | 7.57 | 7.68 | 7.47 | 462095 |
| 1719355200 | 7.61 | -0.17 | -2.19 | 7.74 | 7.82 | 7.57 | 425853 |
| 1719268800 | 7.78 | -0.01 | -0.13 | 7.82 | 7.935 | 7.69 | 482043 |
| 1719009600 | 7.79 | -0.09 | -1.14 | 7.87 | 7.87 | 7.615 | 1165779 |
| 1718923200 | 7.88 | -0.1 | -1.25 | 7.93 | 8 | 7.805 | 521083 |
| 1718750400 | 7.98 | 0.23 | 2.97 | 7.72 | 7.99 | 7.72 | 539010 |
| 1718664000 | 7.75 | 0.25 | 3.33 | 7.49 | 7.76 | 7.45 | 543655 |
| 1718404800 | 7.5 | 0.03 | 0.40 | 7.7 | 7.8 | 7.435 | 390037 |
| 1718318400 | 7.47 | 0.01 | 0.13 | 7.46 | 7.51 | 7.39 | 370441 |
| 1718232000 | 7.46 | 0.07 | 0.95 | 7.7 | 7.76 | 7.46 | 489970 |
| 1718145600 | 7.39 | 0.21 | 2.92 | 7.08 | 7.4 | 7.05 | 548475 |
| 1718059200 | 7.18 | 0.06 | 0.84 | 7.03 | 7.215 | 7 | 306267 |
| 1717800000 | 7.12 | -0.23 | -3.13 | 7.1605 | 7.305 | 7.12 | 376895 |
| 1717713600 | 7.35 | -0.15 | -2.00 | 7.41 | 7.495 | 7.315 | 328568 |
| 1717627200 | 7.5 | 0.29 | 4.02 | 7.29 | 7.53 | 7.19 | 680517 |
| 1717540800 | 7.21 | -0.18 | -2.44 | 7.33 | 7.335 | 7.175 | 328132 |
| 1717454400 | 7.39 | -0.21 | -2.76 | 7.7 | 7.74 | 7.33 | 420161 |
| 1717195200 | 7.6 | 0.17 | 2.29 | 7.49 | 7.61 | 7.41 | 880971 |
| 1717108800 | 7.43 | 0.19 | 2.62 | 7.32 | 7.51 | 7.28 | 431252 |
| 1717022400 | 7.24 | -0.27 | -3.60 | 7.4 | 7.545 | 7.24 | 489731 |
| 1716936000 | 7.51 | -0.07 | -0.92 | 7.67 | 7.67 | 7.34 | 663963 |
| 1716590400 | 7.58 | -0.09 | -1.17 | 7.71 | 7.8 | 7.525 | 534313 |
| 1716504000 | 7.67 | 0.03 | 0.39 | 7.66 | 7.8 | 7.55 | 725478 |
| 1716417600 | 7.64 | -0.44 | -5.45 | 7.96 | 7.99 | 7.595 | 764712 |
| 1716331200 | 8.08 | 0.11 | 1.38 | 7.95 | 8.18 | 7.9 | 1130261 |
| 1716244800 | 7.97 | 0 | 0.00 | 7.93 | 8.01 | 7.865 | 702131 |
| 1715985600 | 7.97 | 0.21 | 2.71 | 7.8 | 8.01 | 7.7 | 669579 |
| 1715899200 | 7.76 | -0.29 | -3.60 | 8 | 8.1199999 | 7.73 | 2104411 |
| 1715812800 | 8.05 | 0.13 | 1.64 | 7.99 | 8.05 | 7.85 | 466313 |
| 1715726400 | 7.92 | 0.15 | 1.93 | 7.99 | 8.1 | 7.8673 | 580035 |
| 1715640000 | 7.77 | 0.17 | 2.24 | 7.68 | 7.79 | 7.6 | 664183 |
| 1715380800 | 7.6 | 0.18 | 2.43 | 7.5 | 7.75 | 7.5 | 622226 |
| 1715294400 | 7.42 | -0.25 | -3.26 | 7.6 | 7.72 | 7.335 | 692961 |
| 1715208000 | 7.67 | 0.14 | 1.86 | 7.45 | 7.68 | 7.4 | 611907 |
| 1715121600 | 7.53 | 0.1 | 1.35 | 7.47 | 7.68 | 7.455 | 400018 |
| 1715035200 | 7.43 | 0.34 | 4.80 | 7.19 | 7.465 | 7.19 | 436612 |
| 1714776000 | 7.09 | 0 | 0.00 | 7.26 | 7.33 | 7.085 | 440199 |
| 1714689600 | 7.09 | 0.15 | 2.16 | 7.04 | 7.1823 | 6.995 | 611925 |
| 1714603200 | 6.94 | -0.06 | -0.86 | 7.06 | 7.245 | 6.935 | 587456 |
| 1714516800 | 7 | -0.11 | -1.55 | 6.99 | 7.11 | 6.94 | 483704 |
| 1714430400 | 7.11 | 0.05 | 0.71 | 7.1 | 7.24 | 7.01 | 695006 |
| 1714171200 | 7.06 | 0.09 | 1.29 | 6.98 | 7.1147 | 6.98 | 347898 |
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
