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 | 0.89 | 12.6062322946 | 7.06 | 8.15 | 6.85 | 5204 | 6.99402736 | CS |
| 4 | 0 | 0 | 7.95 | 8.2 | 6.83 | 6618 | 7.44798637 | CS |
| 12 | -0.08 | -0.996264009963 | 8.03 | 8.5 | 6.83 | 4907 | 7.72652262 | CS |
| 26 | 1.3497 | 20.4490704968 | 6.6003 | 8.7 | 6.17 | 7121 | 7.7249148 | CS |
| 52 | -2.83 | -26.2523191095 | 10.78 | 11.0606 | 6.17 | 9480 | 8.34789613 | CS |
| 156 | 1.33 | 20.0906344411 | 6.62 | 15.7 | 5.77 | 13673 | 8.76039028 | CS |
| 260 | -1.06 | -11.7647058824 | 9.01 | 15.7 | 4.51 | 14403 | 8.27848647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 7.95 | 0.78 | 10.88 | 7.25 | 8.15 | 7.23 | 54103 |
| 1714084500 | 7.17 | -0.06 | -0.83 | 7.15 | 7.2 | 7 | 4060 |
| 1713998100 | 7.23 | 0.23 | 3.29 | 6.98 | 7.257 | 6.9 | 3289 |
| 1713911700 | 7 | 0.15 | 2.19 | 7 | 7.32 | 7 | 2015 |
| 1713825300 | 6.85 | -0.33 | -4.60 | 7.02 | 7.24 | 6.85 | 13941 |
| 1713566100 | 7.18 | 0.08 | 1.13 | 7.06 | 7.36 | 6.9 | 2717 |
| 1713479700 | 7.1 | -0.3 | -4.05 | 7.4 | 7.4 | 6.83 | 25391 |
| 1713393300 | 7.4 | 0.1 | 1.37 | 7.3 | 7.4999 | 7.25 | 4259 |
| 1713306900 | 7.3 | -0.12 | -1.58 | 7.28 | 7.55 | 7.12 | 7913 |
| 1713220500 | 7.417 | -0.19 | -2.54 | 7.49 | 7.55 | 7.32 | 5268 |
| 1712961300 | 7.61 | 0.19 | 2.56 | 7.52 | 7.75 | 7.52 | 8463 |
| 1712874900 | 7.42 | -0.28 | -3.64 | 7.5 | 7.6 | 7.42 | 629 |
| 1712788500 | 7.7 | -0.12 | -1.53 | 7.8 | 7.8 | 7.33 | 7806 |
| 1712702100 | 7.82 | 0.02 | 0.26 | 7.84 | 7.85 | 7.7 | 3129 |
| 1712615700 | 7.8 | -0.28 | -3.47 | 8.06 | 8.08 | 7.78 | 9055 |
| 1712356500 | 8.08 | 0.04 | 0.50 | 8.01 | 8.0873 | 7.9 | 3553 |
| 1712270100 | 8.0399999 | 0.13 | 1.64 | 8 | 8.055 | 7.95 | 3124 |
| 1712183700 | 7.91 | -0.14 | -1.74 | 8.05 | 8.2 | 7.91 | 4776 |
| 1712097300 | 8.05 | 0.12 | 1.51 | 7.93 | 8.09 | 7.93 | 2763 |
| 1712010900 | 7.93 | 0.03 | 0.38 | 7.95 | 8.2 | 7.92 | 13589 |
| 1711665300 | 7.9 | -0.15 | -1.86 | 8.03 | 8.1 | 7.9 | 2378 |
| 1711578900 | 8.05 | 0.19 | 2.42 | 7.99 | 8.2 | 7.86 | 6710 |
| 1711492500 | 7.86 | -0.28 | -3.44 | 8.05 | 8.05 | 7.7696 | 2949 |
| 1711406100 | 8.14 | 0.13 | 1.62 | 7.96 | 8.14 | 7.96 | 420 |
| 1711146900 | 8.01 | 0.1 | 1.26 | 7.94 | 8.15 | 7.705 | 3953 |
| 1711060500 | 7.91 | -0.04 | -0.50 | 7.95 | 8.055 | 7.73 | 7676 |
| 1710974100 | 7.95 | -0.06 | -0.75 | 8.02 | 8.02 | 7.71 | 6368 |
| 1710887700 | 8.01 | 0.13 | 1.65 | 7.66 | 8.17 | 7.55 | 9020 |
| 1710801300 | 7.88 | -0.32 | -3.90 | 8.1 | 8.1 | 7.86 | 2385 |
| 1710542100 | 8.2 | 0.25 | 3.14 | 7.92 | 8.2 | 7.92 | 5462 |
| 1710455700 | 7.95 | 0.24 | 3.11 | 7.54 | 7.95 | 7.54 | 3547 |
| 1710369300 | 7.71 | 0.06 | 0.78 | 7.68 | 7.9199 | 7.68 | 3661 |
| 1710282900 | 7.65 | -0.3 | -3.77 | 7.79 | 7.87 | 7.65 | 2081 |
| 1710196500 | 7.95 | 0.32 | 4.13 | 7.68 | 7.95 | 7.65 | 4732 |
| 1709940900 | 7.635 | -0.16 | -1.99 | 7.77 | 7.9067 | 7.56 | 7444 |
| 1709854500 | 7.79 | -0.01 | -0.13 | 7.74 | 7.8 | 7.68 | 3116 |
| 1709768100 | 7.8 | 0.04 | 0.52 | 7.56 | 7.8 | 7.56 | 1323 |
| 1709681700 | 7.76 | -0.03 | -0.33 | 7.74 | 7.85 | 7.53 | 2072 |
| 1709595300 | 7.7854 | 0.16 | 2.04 | 7.75 | 7.86 | 7.52 | 4829 |
| 1709336100 | 7.63 | -0.04 | -0.52 | 7.67 | 7.95 | 7.53 | 11472 |
| 1709249700 | 7.67 | -0.27 | -3.34 | 8 | 8 | 7.67 | 2972 |
| 1709163300 | 7.9353 | -0.01 | -0.17 | 7.905 | 7.9353 | 7.81 | 3007 |
| 1709076900 | 7.9486 | 0.02 | 0.28 | 7.9 | 7.9486 | 7.8101 | 2729 |
| 1708990500 | 7.9267 | -0.06 | -0.79 | 7.82 | 8.065 | 7.82 | 2530 |
| 1708731300 | 7.99 | -0.11 | -1.36 | 8.05 | 8.25 | 7.91 | 5369 |
| 1708644900 | 8.1 | 0.04 | 0.56 | 8.05 | 8.1216 | 7.82 | 8781 |
| 1708558500 | 8.055 | 0.14 | 1.70 | 7.87 | 8.055 | 7.82 | 2606 |
| 1708472100 | 7.92 | -0.28 | -3.41 | 8.23 | 8.2469 | 7.92 | 10550 |
| 1708126500 | 8.2 | -0.05 | -0.61 | 8.02 | 8.35 | 8.02 | 6616 |
| 1708040100 | 8.25 | 0 | 0.00 | 8.1199999 | 8.25 | 8.1199999 | 2 |
| 1707953700 | 8.25 | 0.2 | 2.48 | 8.18 | 8.25 | 8.08 | 1577 |
| 1707867300 | 8.0501 | -0.11 | -1.35 | 8.08 | 8.08 | 8.0501 | 1072 |
| 1707780900 | 8.16 | -0.04 | -0.49 | 8.3 | 8.3 | 8.15 | 3565 |
| 1707521700 | 8.2 | 0.08 | 0.99 | 8.1 | 8.315 | 8.1 | 2276 |
| 1707435300 | 8.1199999 | 0.02 | 0.25 | 8.16 | 8.5 | 8.1199999 | 832 |
| 1707348900 | 8.0994 | -0.05 | -0.62 | 8.1 | 8.1 | 8.01 | 7328 |
| 1707262500 | 8.15 | -0.15 | -1.79 | 8.22 | 8.3 | 8.1199999 | 3006 |
| 1707176100 | 8.2989 | -0.1 | -1.20 | 8.28 | 8.2989 | 8.02 | 1533 |
| 1706916900 | 8.4 | 0.21 | 2.56 | 8.03 | 8.4 | 8.03 | 918 |
| 1706830500 | 8.19 | 0.16 | 1.99 | 8.23 | 8.255 | 8.01 | 3003 |
| 1706744100 | 8.03 | 0.02 | 0.25 | 8.48 | 8.48 | 8.03 | 4369 |
| 1706657700 | 8.01 | -0.3 | -3.61 | 8.35 | 8.4 | 8.01 | 2895 |
| 1706571300 | 8.3101 | 0 | 0.00 | 8.33 | 8.33 | 8.3101 | 141 |
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
