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 | -0.16 | -2.06451612903 | 7.75 | 8.0648 | 7.5 | 104832 | 7.76051538 | CS |
| 4 | -0.46 | -5.71428571429 | 8.05 | 8.47 | 7.5 | 90671 | 7.92447484 | CS |
| 12 | -1.31 | -14.7191011236 | 8.9 | 9.39 | 7.5 | 102465 | 8.29911253 | CS |
| 26 | -2.81 | -27.0192307692 | 10.4 | 10.5 | 7.5 | 113358 | 8.63206364 | CS |
| 52 | 1.18 | 18.4087363495 | 6.41 | 10.5 | 6.2 | 96367 | 8.77016834 | CS |
| 156 | 2.4 | 46.2427745665 | 5.19 | 14.36 | 4.71 | 302486 | 9.93026713 | CS |
| 260 | -1.1 | -12.6582278481 | 8.69 | 14.36 | 1.75 | 260640 | 8.56005523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220500 | 7.57 | -0.14 | -1.82 | 7.64 | 7.68 | 7.5 | 89101 |
| 1712961300 | 7.71 | -0.03 | -0.39 | 7.69 | 7.7247 | 7.51 | 86447 |
| 1712874900 | 7.74 | -0.05 | -0.64 | 7.77 | 7.8 | 7.66 | 63147 |
| 1712788500 | 7.79 | -0.14 | -1.77 | 7.82 | 8.0648 | 7.64 | 183890 |
| 1712702100 | 7.93 | 0.25 | 3.26 | 7.75 | 8.05 | 7.68 | 101576 |
| 1712615700 | 7.68 | -0.03 | -0.39 | 7.73 | 7.81 | 7.64 | 71546 |
| 1712356500 | 7.71 | -0.06 | -0.77 | 7.7 | 7.82 | 7.7 | 52141 |
| 1712270100 | 7.77 | -0.13 | -1.65 | 8.01 | 8.085 | 7.75 | 64578 |
| 1712183700 | 7.9 | 0.08 | 1.02 | 7.8 | 8.0399 | 7.78 | 70881 |
| 1712097300 | 7.82 | -0.17 | -2.13 | 7.84 | 8 | 7.8 | 92098 |
| 1712010900 | 7.99 | 0.07 | 0.88 | 7.93 | 8.17 | 7.88 | 121425 |
| 1711665300 | 7.92 | -0.08 | -1.00 | 8.0399999 | 8.09 | 7.87 | 63618 |
| 1711578900 | 8 | 0.04 | 0.50 | 7.97 | 8.035 | 7.85 | 60255 |
| 1711492500 | 7.96 | -0.08 | -1.00 | 8.02 | 8.14 | 7.955 | 87104 |
| 1711406100 | 8.0399999 | -0.28 | -3.37 | 8.25 | 8.25 | 7.75 | 163840 |
| 1711146900 | 8.32 | -0.04 | -0.48 | 8.36 | 8.3699999 | 8.26 | 45567 |
| 1711060500 | 8.36 | 0.12 | 1.46 | 8.3 | 8.47 | 8.27 | 95510 |
| 1710974100 | 8.24 | 0.27 | 3.39 | 7.88 | 8.2899999 | 7.86 | 120451 |
| 1710887700 | 7.97 | -0.1 | -1.24 | 8.05 | 8.21 | 7.95 | 89576 |
| 1710801300 | 8.07 | -0.02 | -0.25 | 8.13 | 8.2599 | 8.061 | 100536 |
| 1710542100 | 8.09 | -0.05 | -0.61 | 8.03 | 8.25 | 8.03 | 159515 |
| 1710455700 | 8.14 | -0.18 | -2.16 | 8.2899999 | 8.39 | 8.05 | 131776 |
| 1710369300 | 8.32 | 0.07 | 0.85 | 8.16 | 8.66 | 8.15 | 188540 |
| 1710282900 | 8.25 | -0.02 | -0.24 | 8.33 | 8.33 | 8.15 | 78643 |
| 1710196500 | 8.27 | 0.17 | 2.10 | 8.14 | 8.34 | 8.09 | 98438 |
| 1709940900 | 8.1 | -0.2 | -2.41 | 8.31 | 8.47 | 7.97 | 113898 |
| 1709854500 | 8.3 | 0.08 | 0.97 | 8.34 | 8.5 | 8.19 | 94005 |
| 1709768100 | 8.22 | 0.14 | 1.73 | 8.22 | 8.5694 | 7.9349 | 173249 |
| 1709681700 | 8.08 | -0.39 | -4.60 | 8.46 | 8.46 | 7.98 | 138351 |
| 1709595300 | 8.47 | 0.47 | 5.88 | 8.17 | 8.53 | 8.095 | 201728 |
| 1709336100 | 8 | -0.1 | -1.23 | 8.02 | 8.39 | 7.96 | 247130 |
| 1709249700 | 8.1 | -1.04 | -11.38 | 9 | 9 | 7.77 | 512895 |
| 1709163300 | 9.14 | 0.02 | 0.22 | 9.19 | 9.39 | 9.065 | 163698 |
| 1709076900 | 9.1199999 | 0.27 | 3.05 | 8.89 | 9.19 | 8.85 | 104622 |
| 1708990500 | 8.85 | 0.09 | 1.03 | 8.68 | 9.06 | 8.68 | 110629 |
| 1708731300 | 8.76 | 0.21 | 2.46 | 8.59 | 8.7899999 | 8.44 | 105686 |
| 1708644900 | 8.55 | -0.04 | -0.47 | 8.65 | 8.74 | 8.55 | 90672 |
| 1708558500 | 8.59 | -0.08 | -0.92 | 8.67 | 8.67 | 8.49 | 42040 |
| 1708472100 | 8.67 | -0.07 | -0.80 | 8.66 | 8.85 | 8.6 | 56279 |
| 1708126500 | 8.74 | 0.01 | 0.11 | 8.5399999 | 8.89 | 8.5001 | 101582 |
| 1708040100 | 8.73 | -0.04 | -0.46 | 8.83 | 8.85 | 8.5587 | 40381 |
| 1707953700 | 8.77 | 0.18 | 2.10 | 8.65 | 8.7899999 | 8.61 | 70398 |
| 1707867300 | 8.59 | -0.37 | -4.13 | 8.89 | 8.9942 | 8.59 | 54697 |
| 1707780900 | 8.96 | -0.03 | -0.33 | 9.05 | 9.2 | 8.96 | 113045 |
| 1707521700 | 8.99 | 0.19 | 2.16 | 8.83 | 9.0399999 | 8.7901 | 74592 |
| 1707435300 | 8.8 | 0.22 | 2.56 | 8.6 | 8.8798999 | 8.6 | 61235 |
| 1707348900 | 8.58 | -0.08 | -0.92 | 8.73 | 8.73 | 8.57 | 62238 |
| 1707262500 | 8.66 | -0.07 | -0.80 | 8.8 | 8.8 | 8.51 | 59710 |
| 1707176100 | 8.73 | 0.15 | 1.75 | 8.55 | 8.78 | 8.48 | 78181 |
| 1706916900 | 8.58 | -0.08 | -0.92 | 8.66 | 8.66 | 8.48 | 49634 |
| 1706830500 | 8.66 | 0.12 | 1.41 | 8.56 | 8.67 | 8.45 | 84258 |
| 1706744100 | 8.5399999 | -0.11 | -1.27 | 8.59 | 8.6782 | 8.5 | 65858 |
| 1706657700 | 8.65 | 0.03 | 0.35 | 8.6 | 8.67 | 8.5 | 73373 |
| 1706571300 | 8.6199999 | 0.09 | 1.06 | 8.51 | 8.63 | 8.475 | 69595 |
| 1706312100 | 8.53 | -0.11 | -1.27 | 8.6 | 8.7 | 8.5 | 60004 |
| 1706225700 | 8.64 | -0.1 | -1.14 | 8.81 | 8.83 | 8.579 | 54401 |
| 1706139300 | 8.74 | -0.05 | -0.57 | 8.7899999 | 8.84 | 8.6872 | 59650 |
| 1706052900 | 8.7899999 | -0.04 | -0.45 | 8.9 | 8.98 | 8.77 | 75035 |
| 1705966500 | 8.83 | 0.1 | 1.15 | 8.82 | 8.98 | 8.7 | 89106 |
| 1705707300 | 8.73 | 0.16 | 1.87 | 8.66 | 8.76 | 8.51 | 48945 |
| 1705620900 | 8.57 | 0.09 | 1.06 | 8.56 | 8.6 | 8.5 | 59066 |
| 1705534500 | 8.48 | 0.01 | 0.12 | 8.47 | 8.52 | 8.43 | 48232 |
| 1705448100 | 8.47 | -0.07 | -0.82 | 8.49 | 8.61 | 8.4416 | 52324 |
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
