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 | -0.61 | -7.89133247089 | 7.73 | 8.14 | 6.84 | 2242293 | 7.70961484 | CS |
| 4 | -0.68 | -8.71794871795 | 7.8 | 8.19 | 6.84 | 1494330 | 7.80225631 | CS |
| 12 | -0.1 | -1.38504155125 | 7.22 | 8.19 | 6.775 | 1522173 | 7.51062004 | CS |
| 26 | -1.45 | -16.9194865811 | 8.57 | 8.6 | 6.34 | 1658420 | 7.38722065 | CS |
| 52 | -0.09 | -1.24826629681 | 7.21 | 9.4147 | 6.34 | 1556202 | 7.65580034 | CS |
| 156 | 2.35 | 49.2662473795 | 4.77 | 12.91 | 3.33 | 1324579 | 7.69052843 | CS |
| 260 | -3.41 | -32.383665717 | 10.53 | 12.91 | 1.7201 | 1426590 | 6.40097305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 7.12 | -0.24 | -3.26 | 7.31 | 7.4 | 7.04 | 2146554 |
| 1714084800 | 7.36 | -0.56 | -7.07 | 7.37 | 7.46 | 6.84 | 4700428 |
| 1713998400 | 7.92 | -0.11 | -1.37 | 7.97 | 8.025 | 7.8406 | 1744105 |
| 1713912000 | 8.03 | 0.08 | 1.01 | 7.92 | 8.14 | 7.85 | 1457152 |
| 1713825600 | 7.95 | -0.01 | -0.13 | 7.9 | 8.06 | 7.74 | 1916436 |
| 1713566400 | 7.96 | 0.16 | 2.05 | 7.73 | 8.06 | 7.71 | 1393345 |
| 1713480000 | 7.8 | 0.15 | 1.96 | 7.72 | 7.89 | 7.72 | 1895915 |
| 1713393600 | 7.65 | -0.05 | -0.65 | 7.71 | 7.83 | 7.61 | 1101658 |
| 1713307200 | 7.7 | -0.11 | -1.41 | 7.78 | 7.795 | 7.6 | 1219845 |
| 1713220800 | 7.81 | -0.06 | -0.76 | 7.89 | 7.99 | 7.795 | 1401213 |
| 1712961600 | 7.87 | -0.09 | -1.13 | 8.06 | 8.19 | 7.8125 | 1026140 |
| 1712875200 | 7.96 | -0.08 | -1.00 | 8.06 | 8.07 | 7.895 | 1112894 |
| 1712788800 | 8.0399999 | 0.08 | 1.01 | 7.89 | 8.06 | 7.81 | 1110826 |
| 1712702400 | 7.96 | 0.06 | 0.76 | 7.96 | 8 | 7.88 | 940138 |
| 1712616000 | 7.9 | -0.08 | -1.00 | 8.05 | 8.13 | 7.885 | 889665 |
| 1712356800 | 7.98 | 0.16 | 2.05 | 7.87 | 8.045 | 7.795 | 1611665 |
| 1712270400 | 7.82 | -0.15 | -1.88 | 7.98 | 8.0399999 | 7.79 | 1374205 |
| 1712184000 | 7.97 | 0.13 | 1.66 | 7.82 | 8.015 | 7.82 | 1294750 |
| 1712097600 | 7.84 | 0.03 | 0.38 | 7.9 | 7.9 | 7.705 | 1168103 |
| 1712011200 | 7.81 | 0.07 | 0.90 | 7.8 | 7.875 | 7.65 | 1033787 |
| 1711665600 | 7.74 | 0.05 | 0.65 | 7.72 | 7.82 | 7.7 | 1049080 |
| 1711579200 | 7.69 | 0.13 | 1.72 | 7.56 | 7.71 | 7.54 | 850490 |
| 1711492800 | 7.56 | -0.28 | -3.57 | 7.85 | 7.87 | 7.56 | 1454532 |
| 1711406400 | 7.84 | 0.07 | 0.90 | 7.8 | 7.93 | 7.8 | 929367 |
| 1711147200 | 7.77 | 0 | 0.00 | 7.79 | 7.915 | 7.72 | 1398655 |
| 1711060800 | 7.77 | 0.08 | 1.04 | 7.72 | 7.8 | 7.67 | 959773 |
| 1710974400 | 7.69 | 0.01 | 0.13 | 7.6 | 7.755 | 7.57 | 1376830 |
| 1710888000 | 7.68 | 0.13 | 1.72 | 7.55 | 7.71 | 7.51 | 1105838 |
| 1710801600 | 7.55 | -0.07 | -0.92 | 7.64 | 7.7 | 7.5126 | 1426091 |
| 1710542400 | 7.62 | 0.16 | 2.14 | 7.42 | 7.64 | 7.4 | 6260909 |
| 1710456000 | 7.46 | 0.01 | 0.13 | 7.49 | 7.52 | 7.35 | 1536439 |
| 1710369600 | 7.45 | -0.1 | -1.32 | 7.63 | 7.77 | 7.38 | 2151161 |
| 1710283200 | 7.55 | -0.04 | -0.53 | 7.59 | 7.59 | 7.485 | 1046412 |
| 1710196800 | 7.59 | 0.04 | 0.53 | 7.53 | 7.67 | 7.45 | 1436303 |
| 1709941200 | 7.55 | 0.02 | 0.27 | 7.61 | 7.63 | 7.46 | 1225516 |
| 1709854800 | 7.53 | 0.21 | 2.87 | 7.34 | 7.585 | 7.32 | 1346986 |
| 1709768400 | 7.32 | -0.08 | -1.08 | 7.52 | 7.565 | 7.3125 | 1651904 |
| 1709682000 | 7.4 | 0.08 | 1.09 | 7.32 | 7.47 | 7.26 | 1486438 |
| 1709595600 | 7.32 | -0.19 | -2.53 | 7.53 | 7.61 | 7.31 | 1275263 |
| 1709336400 | 7.51 | 0.12 | 1.62 | 7.48 | 7.57 | 7.44 | 1473482 |
| 1709250000 | 7.39 | 0.07 | 0.96 | 7.4 | 7.51 | 7.3 | 1385899 |
| 1709163600 | 7.32 | -0.03 | -0.41 | 7.36 | 7.45 | 7.255 | 1317737 |
| 1709077200 | 7.35 | 0.06 | 0.82 | 7.36 | 7.455 | 7.31 | 1129124 |
| 1708990800 | 7.29 | 0.04 | 0.55 | 7.26 | 7.38 | 7.155 | 1309792 |
| 1708731600 | 7.25 | -0.01 | -0.14 | 7.16 | 7.26 | 7.075 | 1533496 |
| 1708645200 | 7.26 | -0.06 | -0.82 | 7.25 | 7.3 | 7.07 | 1811912 |
| 1708558800 | 7.32 | 0.05 | 0.69 | 7.3 | 7.46 | 7.24 | 1796794 |
| 1708472400 | 7.27 | -0.05 | -0.68 | 7.28 | 7.385 | 7.21 | 1374950 |
| 1708126800 | 7.32 | 0 | 0.00 | 7.33 | 7.425 | 7.18 | 1531898 |
| 1708040400 | 7.32 | 0.42 | 6.09 | 6.92 | 7.32 | 6.92 | 1576578 |
| 1707954000 | 6.9 | 0.04 | 0.58 | 6.89 | 6.965 | 6.775 | 1350838 |
| 1707867600 | 6.86 | -0.17 | -2.42 | 7.01 | 7.02 | 6.775 | 1539514 |
| 1707781200 | 7.03 | 0.09 | 1.30 | 6.97 | 7.11 | 6.97 | 1395330 |
| 1707522000 | 6.94 | -0.04 | -0.57 | 6.96 | 7.02 | 6.89 | 1188705 |
| 1707435600 | 6.98 | -0.07 | -0.99 | 7.03 | 7.1 | 6.89 | 1573448 |
| 1707349200 | 7.05 | -0.09 | -1.26 | 7.15 | 7.21 | 6.9291 | 1888905 |
| 1707262800 | 7.14 | 0.22 | 3.18 | 6.98 | 7.175 | 6.94 | 1637545 |
| 1707176400 | 6.92 | -0.13 | -1.84 | 7 | 7.05 | 6.79 | 1602750 |
| 1706917200 | 7.05 | -0.21 | -2.89 | 7.22 | 7.275 | 7.045 | 1507105 |
| 1706830800 | 7.26 | -0.05 | -0.68 | 7.38 | 7.45 | 7.18 | 1830005 |
| 1706744400 | 7.31 | -0.31 | -4.07 | 7.65 | 7.67 | 7.3 | 2311193 |
| 1706658000 | 7.62 | 0.2 | 2.70 | 7.23 | 7.67 | 7.22 | 2927125 |
| 1706571600 | 7.42 | 0.01 | 0.13 | 7.35 | 7.46 | 7.2445 | 1875074 |
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
