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 | 0.36 | 4.63917525773 | 7.76 | 8.38 | 7.57 | 30489 | 7.84117287 | CS |
| 4 | -0.53 | -6.12716763006 | 8.65 | 8.89 | 7.57 | 48223 | 8.20283239 | CS |
| 12 | -1.36 | -14.3459915612 | 9.48 | 9.91 | 7.57 | 44011 | 8.88635071 | CS |
| 26 | -1.53 | -15.8549222798 | 9.65 | 10.99 | 7.57 | 41872 | 9.39878776 | CS |
| 52 | -0.56 | -6.45161290323 | 8.68 | 11.4437 | 7.57 | 53198 | 9.67177486 | CS |
| 156 | -14.68 | -64.3859649123 | 22.8 | 23.15 | 6.1 | 74000 | 11.60128817 | CS |
| 260 | 3.76 | 86.2385321101 | 4.36 | 23.26 | 4.1101 | 75839 | 12.19063565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 8.1199999 | 0.51 | 6.70 | 7.67 | 8.1199999 | 7.65 | 22217 |
| 1714084200 | 7.61 | -0.26 | -3.30 | 7.85 | 7.92 | 7.57 | 22128 |
| 1713997800 | 7.87 | -0.14 | -1.75 | 7.94 | 8.02 | 7.78 | 18683 |
| 1713911400 | 8.01 | 0.27 | 3.49 | 7.74 | 8.1399 | 7.72 | 12517 |
| 1713825000 | 7.74 | -0.46 | -5.61 | 8.17 | 8.38 | 7.7 | 71963 |
| 1713565800 | 8.2 | 0.41 | 5.26 | 7.76 | 8.2 | 7.76 | 27156 |
| 1713479400 | 7.79 | -0.08 | -1.02 | 7.88 | 7.9509 | 7.79 | 24972 |
| 1713393000 | 7.87 | -0.05 | -0.63 | 7.99 | 8.0967 | 7.865 | 21780 |
| 1713306600 | 7.92 | 0.02 | 0.25 | 7.9 | 8.05 | 7.7518 | 28312 |
| 1713220200 | 7.9 | -0.14 | -1.74 | 8.08 | 8.15 | 7.885 | 34399 |
| 1712961000 | 8.0399999 | 0.08 | 1.01 | 7.89 | 8.17 | 7.89 | 31832 |
| 1712874600 | 7.96 | -0.11 | -1.36 | 8.08 | 8.18 | 7.872 | 52819 |
| 1712788200 | 8.07 | -0.03 | -0.37 | 7.94 | 8.15 | 7.91 | 48040 |
| 1712701800 | 8.1 | -0.04 | -0.49 | 8.16 | 8.2 | 8.02 | 24701 |
| 1712615400 | 8.14 | -0.17 | -2.05 | 8.31 | 8.44 | 8.046 | 53002 |
| 1712356200 | 8.31 | -0.13 | -1.54 | 8.34 | 8.48 | 8.21 | 41899 |
| 1712269800 | 8.44 | 0.24 | 2.93 | 8.11 | 8.44 | 7.995 | 218662 |
| 1712183400 | 8.2 | -0.09 | -1.09 | 8.14 | 8.35 | 8.14 | 31111 |
| 1712097000 | 8.2899999 | -0.52 | -5.90 | 8.68 | 8.75 | 8.075 | 52555 |
| 1712010600 | 8.81 | 0.24 | 2.80 | 8.65 | 8.89 | 8.265 | 99701 |
| 1711665000 | 8.57 | -0.23 | -2.61 | 8.85 | 8.85 | 8.55 | 38825 |
| 1711578600 | 8.8 | 0.29 | 3.41 | 8.6199999 | 8.83 | 8.4 | 34732 |
| 1711492200 | 8.51 | -0.24 | -2.74 | 8.8 | 8.8 | 8.49 | 31509 |
| 1711405800 | 8.75 | -0.23 | -2.56 | 9 | 9 | 8.75 | 21452 |
| 1711146600 | 8.98 | -0.01 | -0.11 | 8.99 | 9.1199999 | 8.63 | 40947 |
| 1711060200 | 8.99 | 0.11 | 1.24 | 8.81 | 9.055 | 8.67 | 36859 |
| 1710973800 | 8.88 | 0.04 | 0.45 | 8.85 | 8.88 | 8.35 | 70354 |
| 1710887400 | 8.84 | -0.08 | -0.90 | 8.9 | 8.949 | 8.71 | 31962 |
| 1710801000 | 8.92 | -0.36 | -3.88 | 9.21 | 9.22 | 8.71 | 38692 |
| 1710541800 | 9.28 | 0.26 | 2.88 | 8.98 | 9.32 | 8.5 | 153831 |
| 1710455400 | 9.02 | -0.5 | -5.25 | 9.73 | 9.9 | 8.95 | 68667 |
| 1710369000 | 9.52 | 0.38 | 4.16 | 9.18 | 9.75 | 9.18 | 65145 |
| 1710282600 | 9.14 | -0.47 | -4.89 | 9.61 | 9.61 | 9.13 | 74674 |
| 1710196200 | 9.61 | -0.13 | -1.33 | 9.84 | 9.8997 | 9.58 | 37491 |
| 1709940600 | 9.74 | 0.58 | 6.33 | 9.3 | 9.91 | 9.2 | 146931 |
| 1709854200 | 9.16 | -0.05 | -0.54 | 9.21 | 9.2998999 | 9.125 | 13803 |
| 1709767800 | 9.21 | 0.06 | 0.66 | 9.25 | 9.25 | 9.0925 | 19265 |
| 1709681400 | 9.15 | -0.1 | -1.08 | 9.17 | 9.3 | 9.09 | 15739 |
| 1709595000 | 9.25 | -0.05 | -0.54 | 9.3 | 9.35 | 9.11 | 48622 |
| 1709335800 | 9.3 | 0.05 | 0.54 | 9.3 | 9.3 | 9.18 | 15267 |
| 1709249400 | 9.25 | -0.02 | -0.22 | 9.39 | 9.49 | 9.25 | 36486 |
| 1709163000 | 9.27 | 0.15 | 1.64 | 9.07 | 9.32 | 9.05 | 25165 |
| 1709076600 | 9.1199999 | -0.24 | -2.56 | 9.45 | 9.45 | 9.09 | 19122 |
| 1708990200 | 9.36 | 0.15 | 1.63 | 9.16 | 9.616 | 9.16 | 19579 |
| 1708731000 | 9.21 | -0.09 | -0.97 | 9.27 | 9.298 | 9.05 | 19418 |
| 1708644600 | 9.3 | 0.14 | 1.53 | 9.18 | 9.35 | 8.96 | 61709 |
| 1708558200 | 9.16 | -0.31 | -3.27 | 9.42 | 9.43 | 9.16 | 20009 |
| 1708471800 | 9.47 | -0.03 | -0.32 | 9.49 | 9.685 | 9.4 | 41137 |
| 1708126200 | 9.5 | -0.28 | -2.86 | 9.71 | 9.85 | 9.45 | 50675 |
| 1708039800 | 9.78 | 0.24 | 2.52 | 9.57 | 9.805 | 9.38 | 40198 |
| 1707953400 | 9.5399999 | 0.57 | 6.35 | 9.15 | 9.56 | 9.15 | 11838 |
| 1707867000 | 8.97 | -0.67 | -6.95 | 9.52 | 9.75 | 8.95 | 51463 |
| 1707780600 | 9.64 | 0.04 | 0.42 | 9.68 | 9.7899999 | 9.6 | 82202 |
| 1707521400 | 9.6 | 0.09 | 0.95 | 9.58 | 9.7 | 9.56 | 38448 |
| 1707435000 | 9.51 | 0.23 | 2.48 | 9.32 | 9.68 | 9.24 | 21663 |
| 1707348600 | 9.28 | -0.33 | -3.43 | 9.6 | 9.6 | 9.28 | 19796 |
| 1707262200 | 9.61 | 0.36 | 3.89 | 9.2899999 | 9.635 | 9.2899999 | 16912 |
| 1707175800 | 9.25 | -0.3 | -3.14 | 9.51 | 9.59 | 9.24 | 27863 |
| 1706916600 | 9.55 | 0.05 | 0.53 | 9.48 | 9.74 | 9.35 | 27941 |
| 1706830200 | 9.5 | 0.27 | 2.93 | 9.35 | 9.63 | 9.2899999 | 22753 |
| 1706743800 | 9.23 | -0.47 | -4.85 | 9.76 | 9.76 | 9.21 | 24582 |
| 1706657400 | 9.7 | -0.08 | -0.82 | 9.78 | 9.95 | 9.7 | 14650 |
| 1706571000 | 9.78 | 0.15 | 1.56 | 9.7 | 9.91 | 9.5399999 | 21970 |
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
