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 | 0.5 | 6.55307994758 | 7.63 | 8.3 | 7.62 | 473696 | 7.82524761 | CS |
| 4 | 0.23 | 2.91139240506 | 7.9 | 8.56 | 7.52 | 733488 | 7.99688082 | CS |
| 12 | 0.36 | 4.6332046332 | 7.77 | 8.57 | 7.08 | 827385 | 7.898475 | CS |
| 26 | 0.94 | 13.073713491 | 7.19 | 8.61 | 7.08 | 788369 | 7.9672283 | CS |
| 52 | 4.06 | 99.7542997543 | 4.07 | 8.61 | 4.01 | 799200 | 7.10032725 | CS |
| 156 | -2.76 | -25.3443526171 | 10.89 | 12.55 | 3.4 | 824193 | 6.81496036 | CS |
| 260 | -1.65 | -16.8711656442 | 9.78 | 17.9 | 3.4 | 859645 | 9.1598174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 8.13 | 0.21 | 2.65 | 7.95 | 8.3 | 7.9275 | 879777 |
| 1714084500 | 7.92 | 0.01 | 0.13 | 7.75 | 7.93 | 7.74 | 516141 |
| 1713998100 | 7.91 | -0.01 | -0.13 | 7.88 | 7.945 | 7.83 | 359981 |
| 1713911700 | 7.92 | 0.18 | 2.33 | 7.79 | 7.94 | 7.74 | 432188 |
| 1713825300 | 7.74 | 0.05 | 0.65 | 7.7 | 7.78 | 7.65 | 460401 |
| 1713566100 | 7.69 | 0.01 | 0.13 | 7.63 | 7.8 | 7.62 | 599771 |
| 1713479700 | 7.68 | -0.05 | -0.65 | 7.75 | 7.865 | 7.64 | 741113 |
| 1713393300 | 7.73 | -0.03 | -0.39 | 7.81 | 7.8799 | 7.72 | 475208 |
| 1713306900 | 7.76 | 0.04 | 0.52 | 7.66 | 7.83 | 7.64 | 519174 |
| 1713220500 | 7.72 | -0.17 | -2.15 | 7.91 | 7.95 | 7.72 | 452466 |
| 1712961300 | 7.89 | -0.05 | -0.63 | 7.88 | 7.898 | 7.82 | 450989 |
| 1712874900 | 7.94 | -0.04 | -0.50 | 8 | 8.06 | 7.92 | 471609 |
| 1712788500 | 7.98 | -0.17 | -2.09 | 7.95 | 8.02 | 7.88 | 651502 |
| 1712702100 | 8.15 | -0.03 | -0.37 | 8.21 | 8.24 | 8.0399999 | 973064 |
| 1712615700 | 8.18 | -0.22 | -2.62 | 8.42 | 8.42 | 8.17 | 567534 |
| 1712356500 | 8.4 | 0.37 | 4.61 | 8.0399999 | 8.56 | 7.97 | 3048282 |
| 1712270100 | 8.03 | 0.21 | 2.69 | 7.88 | 8.105 | 7.77 | 1587713 |
| 1712183700 | 7.82 | 0.18 | 2.36 | 7.6 | 7.86 | 7.6 | 564717 |
| 1712097300 | 7.64 | -0.1 | -1.29 | 7.65 | 7.68 | 7.52 | 585415 |
| 1712010900 | 7.74 | -0.18 | -2.27 | 7.9 | 7.9 | 7.695 | 479013 |
| 1711665300 | 7.92 | 0.01 | 0.13 | 7.89 | 7.97 | 7.84 | 703187 |
| 1711578900 | 7.91 | 0.14 | 1.80 | 7.78 | 7.92 | 7.77 | 573328 |
| 1711492500 | 7.77 | 0.07 | 0.91 | 7.75 | 7.89 | 7.695 | 573499 |
| 1711406100 | 7.7 | -0.2 | -2.53 | 7.87 | 7.97 | 7.7 | 643264 |
| 1711146900 | 7.9 | -0.13 | -1.62 | 8 | 8.0399999 | 7.88 | 626271 |
| 1711060500 | 8.03 | 0.04 | 0.50 | 7.99 | 8.08 | 7.91 | 1079113 |
| 1710974100 | 7.99 | 0.24 | 3.10 | 7.73 | 8.005 | 7.705 | 717896 |
| 1710887700 | 7.75 | 0.19 | 2.51 | 7.53 | 7.775 | 7.5 | 564628 |
| 1710801300 | 7.56 | 0.01 | 0.13 | 7.52 | 7.585 | 7.44 | 501431 |
| 1710542100 | 7.55 | -0.23 | -2.96 | 7.68 | 7.71 | 7.46 | 1296835 |
| 1710455700 | 7.78 | -0.07 | -0.89 | 7.84 | 7.89 | 7.725 | 930302 |
| 1710369300 | 7.85 | 0.02 | 0.26 | 7.81 | 7.865 | 7.75 | 523348 |
| 1710282900 | 7.83 | -0.04 | -0.51 | 7.89 | 7.945 | 7.83 | 485614 |
| 1710196500 | 7.87 | -0.02 | -0.25 | 7.84 | 7.9295 | 7.79 | 480109 |
| 1709940900 | 7.89 | 0.27 | 3.48 | 7.68 | 7.92 | 7.68 | 723568 |
| 1709854500 | 7.625 | -0.01 | -0.07 | 7.71 | 7.71 | 7.545 | 645655 |
| 1709768100 | 7.63 | 0.17 | 2.28 | 7.55 | 7.7 | 7.49 | 866363 |
| 1709681700 | 7.46 | 0.08 | 1.08 | 7.31 | 7.57 | 7.08 | 1530910 |
| 1709595300 | 7.38 | -0.63 | -7.87 | 7.95 | 7.99 | 7.365 | 1873258 |
| 1709336100 | 8.01 | 0.01 | 0.12 | 8.48 | 8.57 | 7.8 | 2116660 |
| 1709249700 | 8 | 0.09 | 1.14 | 8.0399999 | 8.05 | 7.92 | 1406318 |
| 1709163300 | 7.91 | -0.08 | -1.00 | 7.99 | 7.99 | 7.845 | 437837 |
| 1709076900 | 7.99 | 0.1 | 1.27 | 7.93 | 8.11 | 7.9 | 620117 |
| 1708990500 | 7.89 | -0.02 | -0.25 | 7.89 | 8.01 | 7.88 | 584322 |
| 1708731300 | 7.91 | 0.03 | 0.38 | 7.9 | 7.99 | 7.85 | 527858 |
| 1708644900 | 7.88 | 0.04 | 0.51 | 7.95 | 8.0399999 | 7.82 | 719729 |
| 1708558500 | 7.84 | -0.13 | -1.63 | 7.91 | 7.91 | 7.73 | 618374 |
| 1708472100 | 7.97 | -0.03 | -0.38 | 7.88 | 8.03 | 7.85 | 640832 |
| 1708126500 | 8 | -0.09 | -1.11 | 8.08 | 8.115 | 7.93 | 853510 |
| 1708040100 | 8.09 | 0.1 | 1.25 | 8.0399999 | 8.135 | 7.9395 | 662767 |
| 1707953700 | 7.99 | 0.29 | 3.77 | 7.8 | 8.045 | 7.76 | 685293 |
| 1707867300 | 7.7 | -0.3 | -3.75 | 7.77 | 7.845 | 7.55 | 1254335 |
| 1707780900 | 8 | -0.17 | -2.08 | 8.14 | 8.295 | 7.985 | 992158 |
| 1707521700 | 8.17 | 0.2 | 2.51 | 8.02 | 8.24 | 7.965 | 3510327 |
| 1707435300 | 7.97 | 0.13 | 1.66 | 7.78 | 7.98 | 7.78 | 686417 |
| 1707348900 | 7.84 | -0.07 | -0.88 | 7.93 | 7.94 | 7.755 | 496541 |
| 1707262500 | 7.91 | 0.07 | 0.89 | 7.86 | 7.98 | 7.74 | 674682 |
| 1707176100 | 7.84 | -0.12 | -1.51 | 7.9 | 7.94 | 7.75 | 643475 |
| 1706916900 | 7.96 | 0.15 | 1.92 | 7.77 | 8.01 | 7.72 | 581934 |
| 1706830500 | 7.81 | 0.11 | 1.43 | 7.695 | 7.825 | 7.685 | 534646 |
| 1706744100 | 7.7 | -0.07 | -0.90 | 7.74 | 7.935 | 7.675 | 702610 |
| 1706657700 | 7.77 | -0.16 | -2.02 | 7.92 | 7.92 | 7.72 | 559006 |
| 1706571300 | 7.93 | 0.31 | 4.07 | 7.62 | 7.94 | 7.62 | 619665 |
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
