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 | -0.165 | -2.14007782101 | 7.71 | 8.08 | 7.32 | 360922 | 7.65800138 | CS |
| 4 | -0.495 | -6.15671641791 | 8.04 | 8.42 | 7.06 | 323493 | 7.8402081 | CS |
| 12 | 0.725 | 10.6304985337 | 6.82 | 8.69 | 6.64 | 341969 | 7.74000141 | CS |
| 26 | 2.685 | 55.2469135802 | 4.86 | 8.69 | 4.38 | 345512 | 6.89752735 | CS |
| 52 | 3.115 | 70.316027088 | 4.43 | 8.69 | 3.31 | 340831 | 5.63537033 | CS |
| 156 | 3.795 | 101.2 | 3.75 | 8.69 | 2.94 | 336732 | 5.44779587 | CS |
| 260 | 3.795 | 101.2 | 3.75 | 8.69 | 2.94 | 336732 | 5.44779587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 7.41 | -0.16 | -2.11 | 7.59 | 7.6 | 7.32 | 405966 |
| 1727130900 | 7.57 | -0.18 | -2.32 | 7.8 | 7.84 | 7.55 | 249714 |
| 1726871700 | 7.75 | -0.27 | -3.37 | 8 | 8.0399999 | 7.74 | 581730 |
| 1726785300 | 8.02 | 0.42 | 5.53 | 7.76 | 8.08 | 7.76 | 242941 |
| 1726698900 | 7.6 | -0.08 | -1.04 | 7.71 | 7.86 | 7.3402 | 324257 |
| 1726612500 | 7.68 | -0.17 | -2.17 | 7.87 | 7.915 | 7.66 | 202804 |
| 1726526100 | 7.85 | -0.11 | -1.38 | 8 | 8.09 | 7.735 | 234597 |
| 1726266900 | 7.96 | -0.13 | -1.61 | 8.18 | 8.18 | 7.82 | 271902 |
| 1726180500 | 8.09 | 0.22 | 2.73 | 7.92 | 8.284514 | 7.67 | 473008 |
| 1726094100 | 7.875 | -0.04 | -0.44 | 7.89 | 8.13 | 7.06 | 1154312 |
| 1726007700 | 7.91 | -0.09 | -1.13 | 8.14 | 8.14 | 7.68 | 436451 |
| 1725921300 | 8 | 0.35 | 4.58 | 7.84 | 8.42 | 7.8 | 317699 |
| 1725662100 | 7.65 | -0.13 | -1.67 | 7.7 | 7.74 | 7.49 | 178754 |
| 1725575700 | 7.78 | 0.04 | 0.52 | 7.76 | 7.885 | 7.61 | 150083 |
| 1725489300 | 7.74 | -0.36 | -4.44 | 8.03 | 8.055 | 7.7 | 142878 |
| 1725402900 | 8.1 | 0.09 | 1.12 | 7.94 | 8.26 | 7.94 | 259533 |
| 1725057300 | 8.01 | 0.04 | 0.50 | 8 | 8.03 | 7.9 | 112525 |
| 1724970900 | 7.97 | -0.02 | -0.25 | 7.975 | 8.1 | 7.84 | 163969 |
| 1724884500 | 7.99 | -0.02 | -0.25 | 8.0399999 | 8.23 | 7.9609 | 243237 |
| 1724798100 | 8.01 | -0.26 | -3.14 | 8.21 | 8.32 | 7.97 | 247724 |
| 1724711700 | 8.27 | -0.22 | -2.59 | 8.56 | 8.69 | 8.23 | 307381 |
| 1724452500 | 8.49 | 0.27 | 3.28 | 8.24 | 8.5 | 8.22 | 248042 |
| 1724366100 | 8.22 | -0.1 | -1.20 | 8.31 | 8.39 | 8.2 | 132051 |
| 1724279700 | 8.32 | 0.08 | 0.97 | 8.38 | 8.48 | 8.14 | 229210 |
| 1724193300 | 8.24 | -0.1 | -1.20 | 8.32 | 8.3699999 | 8.07 | 229117 |
| 1724106900 | 8.34 | 0.28 | 3.47 | 8.15 | 8.3699999 | 8.05 | 206358 |
| 1723847700 | 8.06 | 0.09 | 1.13 | 8.03 | 8.19 | 7.92 | 335220 |
| 1723761300 | 7.97 | -0.23 | -2.80 | 8.33 | 8.44 | 7.88 | 370305 |
| 1723674900 | 8.2 | 0.43 | 5.53 | 8.205 | 8.52 | 8.0444 | 613132 |
| 1723588500 | 7.77 | 0.51 | 7.02 | 7.32 | 7.77 | 7.29 | 202731 |
| 1723502100 | 7.26 | -0.23 | -3.07 | 7.5 | 7.58 | 7.2 | 142499 |
| 1723242900 | 7.49 | -0.1 | -1.32 | 7.57 | 7.63 | 7.46 | 120683 |
| 1723156500 | 7.59 | 0.37 | 5.12 | 7.21 | 7.63 | 7.21 | 594635 |
| 1723070100 | 7.22 | 0.05 | 0.70 | 7.23 | 7.275 | 7.09 | 175120 |
| 1722983700 | 7.17 | 0.24 | 3.46 | 6.94 | 7.2 | 6.94 | 224139 |
| 1722897300 | 6.93 | -0.41 | -5.59 | 6.88 | 7.06 | 6.64 | 553052 |
| 1722638100 | 7.34 | -0.23 | -3.04 | 7.43 | 7.45 | 7.11 | 333579 |
| 1722551700 | 7.57 | -0.05 | -0.66 | 7.62 | 7.8 | 7.56 | 300705 |
| 1722465300 | 7.62 | 0.32 | 4.38 | 7.38 | 7.69 | 7.33 | 183039 |
| 1722378900 | 7.3 | -0.11 | -1.48 | 7.42 | 7.43 | 7.2 | 135779 |
| 1722292500 | 7.41 | -0.14 | -1.85 | 7.55 | 7.67 | 7.36 | 191926 |
| 1722033300 | 7.55 | 0.03 | 0.40 | 7.62 | 7.74 | 7.4 | 195555 |
| 1721946900 | 7.52 | 0.17 | 2.31 | 7.35 | 7.58 | 7.15 | 448857 |
| 1721860500 | 7.35 | -0.36 | -4.67 | 7.75 | 7.78 | 7.32 | 282343 |
| 1721774100 | 7.71 | -0.28 | -3.50 | 8.05 | 8.05 | 7.58 | 329866 |
| 1721687700 | 7.99 | -0.16 | -1.96 | 8.21 | 8.26 | 7.88 | 476429 |
| 1721428500 | 8.15 | 0.03 | 0.37 | 8.14 | 8.3699999 | 8.06 | 361288 |
| 1721342100 | 8.1199999 | 0.12 | 1.50 | 7.99 | 8.27 | 7.98 | 729310 |
| 1721255700 | 8 | 0.33 | 4.30 | 7.67 | 8.1 | 7.54 | 696847 |
| 1721169300 | 7.67 | -0.13 | -1.67 | 7.89 | 7.99 | 7.66 | 327343 |
| 1721082900 | 7.8 | 0.4 | 5.41 | 7.44 | 7.85 | 7.4304 | 532566 |
| 1720823700 | 7.4 | 0.26 | 3.64 | 7.2 | 7.4998 | 7.125 | 443095 |
| 1720737300 | 7.14 | 0.12 | 1.71 | 7.06 | 7.28 | 7.01 | 316777 |
| 1720650900 | 7.02 | 0.05 | 0.72 | 7 | 7.14 | 6.98 | 413702 |
| 1720564500 | 6.97 | -0.47 | -6.32 | 7.42 | 7.4662 | 6.95 | 330737 |
| 1720478100 | 7.44 | -0.29 | -3.75 | 7.78 | 7.84 | 7.41 | 617554 |
| 1720218900 | 7.73 | 0.24 | 3.20 | 7.48 | 7.75 | 7.35 | 476273 |
| 1720040640 | 7.49 | 0.65 | 9.50 | 6.82 | 7.5999 | 6.81 | 632897 |
| 1719959700 | 6.84 | 0.36 | 5.56 | 6.45 | 6.89 | 6.45 | 438020 |
| 1719873300 | 6.48 | -0.39 | -5.68 | 6.79 | 6.85 | 6.28 | 533878 |
| 1719614100 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1719527700 | 6.87 | 0.44 | 6.84 | 6.48 | 6.98 | 6.47 | 572592 |
| 1719441300 | 6.43 | 0.2 | 3.21 | 6.17 | 6.47 | 6.13 | 344971 |
| 1719354900 | 6.23 | -0.19 | -2.96 | 6.4 | 6.634 | 6.23 | 423439 |
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
