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 | -0.02 | -0.263504611331 | 7.59 | 9.18 | 6.691 | 385472 | 7.91814295 | CS |
| 4 | -0.26 | -3.32056194125 | 7.83 | 11.2 | 6.691 | 513367 | 8.25677133 | CS |
| 12 | -2.35 | -23.689516129 | 9.92 | 11.2 | 5.91 | 508559 | 8.12213517 | CS |
| 26 | 3.67 | 94.1025641026 | 3.9 | 13.68 | 2.18 | 398691 | 8.25138638 | CS |
| 52 | -6.18 | -44.9454545455 | 13.75 | 13.91 | 1.53 | 251797 | 6.35286037 | CS |
| 156 | -4.43 | -36.9166666667 | 12 | 25.87 | 1.53 | 200376 | 7.20864326 | CS |
| 260 | 0 | 0 | 0 | 9.18 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094100 | 7.48 | -0.41 | -5.20 | 7.85 | 8.0272 | 7.2 | 414119 |
| 1726007700 | 7.89 | 0.35 | 4.64 | 7.59 | 8.09 | 7.35 | 404997 |
| 1725921300 | 7.54 | -0.51 | -6.34 | 8.05 | 8.21 | 7.49 | 724523 |
| 1725662100 | 8.05 | -0.85 | -9.55 | 8.92 | 9.18 | 7.51 | 788426 |
| 1725575700 | 8.9 | 1.13 | 14.54 | 7.7 | 9.03 | 7.67 | 1225527 |
| 1725489300 | 7.77 | 0.85 | 12.28 | 7.03 | 7.88 | 6.691 | 621341 |
| 1725402900 | 6.92 | -0.99 | -12.52 | 7.8 | 7.86 | 6.77 | 682176 |
| 1725057300 | 7.91 | -0.14 | -1.74 | 8.06 | 8.1649999 | 7.82 | 169803 |
| 1724970900 | 8.05 | 0.08 | 1.00 | 8.06 | 8.28 | 8.01 | 115327 |
| 1724884500 | 7.97 | -0.09 | -1.12 | 8 | 8.06 | 7.795 | 134469 |
| 1724798100 | 8.06 | 0.07 | 0.88 | 8.02 | 8.0899 | 7.79 | 253776 |
| 1724711700 | 7.99 | 0.13 | 1.65 | 7.94 | 8.1 | 7.86 | 202700 |
| 1724452500 | 7.86 | 0.15 | 1.95 | 7.84 | 8.045 | 7.67 | 167271 |
| 1724366100 | 7.71 | -0.43 | -5.28 | 8.13 | 8.15 | 7.67 | 248589 |
| 1724279700 | 8.14 | 0.33 | 4.23 | 7.87 | 8.1799 | 7.8 | 212098 |
| 1724193300 | 7.81 | -0.08 | -1.01 | 7.815 | 7.94 | 7.57 | 227473 |
| 1724106900 | 7.89 | 0.3 | 3.95 | 7.58 | 7.96 | 7.52 | 281265 |
| 1723847700 | 7.59 | -0.2 | -2.57 | 7.8 | 7.89 | 7.49 | 504336 |
| 1723761300 | 7.79 | 0.22 | 2.91 | 7.8 | 8.035 | 7.68 | 196229 |
| 1723674900 | 7.57 | 0 | 0.00 | 7.59 | 7.65 | 7.4 | 219116 |
| 1723588500 | 7.57 | -0.05 | -0.66 | 7.72 | 7.72 | 7.21 | 379484 |
| 1723502100 | 7.62 | -0.06 | -0.78 | 7.75 | 7.75 | 7.54 | 234880 |
| 1723242900 | 7.68 | 0.24 | 3.23 | 7.53 | 7.71 | 7.24 | 287631 |
| 1723156500 | 7.44 | 0.29 | 4.06 | 7.17 | 7.61 | 7.01 | 325211 |
| 1723070100 | 7.15 | -0.5 | -6.54 | 7.73 | 7.73 | 6.95 | 441940 |
| 1722983700 | 7.65 | 0.23 | 3.10 | 7.5 | 7.76 | 7.32 | 254590 |
| 1722897300 | 7.42 | -0.58 | -7.25 | 7.6 | 7.64 | 7.17 | 581968 |
| 1722638100 | 8 | -0.32 | -3.85 | 7.96 | 8.1199999 | 7.76 | 412059 |
| 1722551700 | 8.32 | -0.07 | -0.83 | 8.38 | 8.49 | 8.09 | 395462 |
| 1722465300 | 8.39 | -0.17 | -1.99 | 8.25 | 8.765 | 8.18 | 420366 |
| 1722378900 | 8.56 | -0.42 | -4.68 | 8.99 | 9.1517 | 8.36 | 308438 |
| 1722292500 | 8.98 | -0.54 | -5.67 | 9.46 | 9.48 | 8.98 | 223611 |
| 1722033300 | 9.52 | 0.1 | 1.06 | 9.65 | 9.88 | 9.34 | 257014 |
| 1721946900 | 9.42 | -0.07 | -0.74 | 9.59 | 9.74 | 9.27 | 312013 |
| 1721860500 | 9.49 | 0.06 | 0.69 | 9.35 | 9.97 | 9.2899999 | 335670 |
| 1721774100 | 9.425 | -0.04 | -0.37 | 9.46 | 9.69 | 9.25 | 221760 |
| 1721687700 | 9.46 | 0.14 | 1.50 | 9.38 | 9.58 | 9.17 | 282981 |
| 1721428500 | 9.32 | -0.01 | -0.11 | 9.38 | 9.63 | 9.2157 | 316580 |
| 1721342100 | 9.33 | -0.76 | -7.53 | 10.02 | 10.25 | 9.08 | 644798 |
| 1721255700 | 10.09 | -0.49 | -4.63 | 10.29 | 10.37 | 9.84 | 585805 |
| 1721169300 | 10.58 | -0.1 | -0.94 | 10.87 | 11.2 | 10.34 | 802082 |
| 1721082900 | 10.68 | 0.19 | 1.81 | 10.63 | 10.8 | 10.3222 | 690021 |
| 1720823700 | 10.49 | 0.69 | 7.04 | 9.95 | 10.51 | 9.5300999 | 1060687 |
| 1720737300 | 9.8 | 0.65 | 7.05 | 9.24 | 9.84 | 9.225 | 554547 |
| 1720650900 | 9.155 | 0.3 | 3.39 | 9.07 | 9.315 | 8.8699999 | 657302 |
| 1720564500 | 8.855 | 0.67 | 8.12 | 8.19 | 9.67 | 8.0399999 | 1436997 |
| 1720478100 | 8.19 | 0.6 | 7.91 | 7.68 | 8.45 | 7.6 | 467485 |
| 1720218900 | 7.59 | -0.04 | -0.52 | 7.65 | 7.795 | 7.45 | 244592 |
| 1720040640 | 7.63 | -0.08 | -1.04 | 7.74 | 7.83 | 7.51 | 164998 |
| 1719959700 | 7.71 | -0.53 | -6.43 | 8.28 | 8.39 | 7.67 | 367964 |
| 1719873300 | 8.24 | 0.89 | 12.11 | 7.25 | 8.4 | 7.13 | 533162 |
| 1719614100 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1719527700 | 7.35 | 0.33 | 4.70 | 7.03 | 7.47 | 6.92 | 473660 |
| 1719441300 | 7.02 | -0.02 | -0.21 | 7 | 7.1 | 6.8 | 525139 |
| 1719354900 | 7.035 | -0.26 | -3.50 | 7.26 | 7.51 | 6.92 | 373095 |
| 1719268500 | 7.29 | -0.84 | -10.33 | 8.2 | 8.35 | 7.26 | 783945 |
| 1719009300 | 8.13 | 0.54 | 7.11 | 7.64 | 8.34 | 7.51 | 1015264 |
| 1718922900 | 7.59 | -0.28 | -3.56 | 7.83 | 7.86 | 7.52 | 330281 |
| 1718750100 | 7.87 | -0.12 | -1.50 | 7.98 | 8.2986 | 7.825 | 450785 |
| 1718663700 | 7.99 | -1.4 | -14.91 | 9.32 | 9.46 | 7.92 | 578870 |
| 1718404500 | 9.39 | -0.3 | -3.10 | 9.59 | 9.78 | 9.23 | 268445 |
| 1718318100 | 9.69 | 0.07 | 0.73 | 9.67 | 10.2 | 9.52 | 311958 |
| 1718231700 | 9.6199999 | 0.28 | 3.00 | 9.63 | 9.98 | 9.49 | 343262 |
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
