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 | 0.24 | 3.08087291399 | 7.79 | 8.39 | 7.3 | 21508 | 7.85921983 | CS |
| 4 | -0.31 | -3.7170263789 | 8.34 | 8.68 | 7.3 | 22932 | 8.02520993 | CS |
| 12 | -0.75 | -8.54214123007 | 8.78 | 9.4168 | 7.3 | 35633 | 8.37609888 | CS |
| 26 | -0.86 | -9.67379077615 | 8.89 | 11.69 | 7.11 | 42708 | 8.46675586 | CS |
| 52 | -3.14 | -28.1110116383 | 11.17 | 15.49 | 7.11 | 32554 | 9.68214216 | CS |
| 156 | -11.16 | -58.1552892131 | 19.19 | 20.72 | 3.1 | 48523 | 10.42221237 | CS |
| 260 | -1.95 | -19.5390781563 | 9.98 | 28.97 | 3.1 | 56141 | 13.31705287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 8.03 | 0 | 0.00 | 8.13 | 8.24 | 8.01 | 10214 |
| 1714084500 | 8.03 | 0.04 | 0.50 | 7.69 | 8.39 | 7.6134 | 33808 |
| 1713998100 | 7.99 | 0.29 | 3.77 | 7.64 | 7.99 | 7.63 | 10866 |
| 1713911700 | 7.7 | -0.06 | -0.77 | 7.77 | 7.8699 | 7.55 | 8451 |
| 1713825300 | 7.76 | 0.01 | 0.13 | 7.67 | 7.83 | 7.48 | 9408 |
| 1713566100 | 7.75 | -0.09 | -1.15 | 7.79 | 7.82 | 7.3 | 45008 |
| 1713479700 | 7.84 | 0.04 | 0.58 | 7.8 | 7.9 | 7.46 | 43439 |
| 1713393300 | 7.795 | -0.02 | -0.19 | 7.95 | 8.0799 | 7.795 | 7679 |
| 1713306900 | 7.81 | -0.09 | -1.14 | 7.95 | 7.97 | 7.8 | 8530 |
| 1713220500 | 7.9 | -0.02 | -0.25 | 8.05 | 8.05 | 7.55 | 32886 |
| 1712961300 | 7.92 | -0.38 | -4.58 | 7.95 | 8.3099 | 7.86 | 17428 |
| 1712874900 | 8.3 | 0.3 | 3.75 | 8.06 | 8.45 | 8 | 12724 |
| 1712788500 | 8 | -0.13 | -1.60 | 8.035 | 8.24 | 8 | 66254 |
| 1712702100 | 8.13 | -0.18 | -2.17 | 8.46 | 8.46 | 8.13 | 11388 |
| 1712615700 | 8.31 | 0.26 | 3.23 | 8.02 | 8.4263 | 8.02 | 21689 |
| 1712356500 | 8.05 | -0.16 | -1.95 | 8.21 | 8.36 | 8.05 | 13678 |
| 1712270100 | 8.21 | -0.19 | -2.26 | 8.4 | 8.6 | 8.2 | 35841 |
| 1712183700 | 8.4 | -0.01 | -0.12 | 8.39 | 8.68 | 8.32 | 20067 |
| 1712097300 | 8.41 | 0.14 | 1.69 | 8.2986 | 8.41 | 8.0001 | 20134 |
| 1712010900 | 8.27 | -0.26 | -3.05 | 8.34 | 8.44 | 8.15 | 16439 |
| 1711665300 | 8.53 | 0.25 | 3.02 | 8.22 | 8.53 | 8.2 | 17226 |
| 1711578900 | 8.28 | 0.13 | 1.60 | 8.1199999 | 8.32 | 8.02 | 34052 |
| 1711492500 | 8.15 | 0.04 | 0.49 | 8.26 | 8.38 | 8.05 | 46923 |
| 1711406100 | 8.11 | -0.14 | -1.70 | 8.36 | 8.51 | 8.1 | 14984 |
| 1711146900 | 8.25 | -0.11 | -1.32 | 8.5 | 8.52 | 8.13 | 16333 |
| 1711060500 | 8.36 | -0.01 | -0.12 | 8.45 | 8.5211 | 8.2601 | 17855 |
| 1710974100 | 8.3699999 | 0.11 | 1.33 | 8.26 | 8.52 | 8.0858 | 8154 |
| 1710887700 | 8.26 | 0.13 | 1.60 | 8.09 | 8.39 | 8.02 | 28491 |
| 1710801300 | 8.13 | -0.39 | -4.58 | 8.48 | 8.61 | 8.1199999 | 55280 |
| 1710542100 | 8.52 | -0.01 | -0.12 | 8.63 | 8.63 | 8.43 | 29924 |
| 1710455700 | 8.53 | 0.18 | 2.16 | 8.35 | 8.57 | 8.3 | 19095 |
| 1710369300 | 8.35 | 0.15 | 1.83 | 8.32 | 8.35 | 8.2305 | 18304 |
| 1710282900 | 8.2 | 0.19 | 2.37 | 8 | 8.28 | 7.9052 | 33947 |
| 1710196500 | 8.01 | -0.03 | -0.37 | 7.9 | 8.1756 | 7.7841 | 64488 |
| 1709940900 | 8.0399999 | -0.98 | -10.86 | 8.4 | 9 | 7.41 | 215799 |
| 1709854500 | 9.02 | 0.21 | 2.38 | 8.81 | 9.1999 | 8.81 | 42907 |
| 1709768100 | 8.81 | 0.01 | 0.11 | 8.94 | 8.94 | 8.63 | 45180 |
| 1709681700 | 8.8 | -0.37 | -4.03 | 9.18 | 9.18 | 8.8 | 41221 |
| 1709595300 | 9.17 | 0 | 0.00 | 9.07 | 9.3 | 8.9652 | 27692 |
| 1709336100 | 9.17 | -0.03 | -0.33 | 9.19 | 9.4168 | 8.97 | 48362 |
| 1709249700 | 9.2 | 0.32 | 3.60 | 8.89 | 9.259 | 8.8337 | 75647 |
| 1709163300 | 8.88 | 0.56 | 6.73 | 8.27 | 8.9 | 8.27 | 38735 |
| 1709076900 | 8.32 | 0.06 | 0.73 | 8.18 | 8.63 | 8.18 | 70836 |
| 1708990500 | 8.26 | 0.06 | 0.73 | 8.22 | 8.49 | 8.18 | 31127 |
| 1708731300 | 8.2 | -0.44 | -5.09 | 8.5 | 8.51 | 8.18 | 52860 |
| 1708644900 | 8.64 | 0.37 | 4.47 | 8.43 | 8.93 | 8.35 | 54232 |
| 1708558500 | 8.27 | 0 | 0.00 | 8.21 | 8.46 | 8.21 | 2829 |
| 1708472100 | 8.27 | -0.23 | -2.71 | 8.5 | 8.6038 | 8.22 | 33379 |
| 1708126500 | 8.5 | 0.01 | 0.12 | 8.5 | 8.6801 | 8.255 | 16647 |
| 1708040100 | 8.49 | -0.01 | -0.12 | 8.63 | 8.63 | 8.3401 | 22730 |
| 1707953700 | 8.5 | 0.17 | 2.04 | 8.48 | 8.6425 | 8.3276 | 43244 |
| 1707867300 | 8.33 | -0.35 | -4.03 | 8.42 | 8.48 | 8.3 | 34499 |
| 1707780900 | 8.68 | -0.06 | -0.69 | 8.6199999 | 8.8435 | 8.5 | 69449 |
| 1707521700 | 8.74 | 0.02 | 0.23 | 8.8 | 8.89 | 8.45 | 41650 |
| 1707435300 | 8.72 | 0.16 | 1.87 | 8.64 | 9.01 | 8.44 | 26872 |
| 1707348900 | 8.56 | 0.12 | 1.42 | 8.5399999 | 8.72 | 8.25 | 35458 |
| 1707262500 | 8.44 | -0.09 | -1.06 | 8.34 | 8.64 | 8.34 | 36969 |
| 1707176100 | 8.53 | -0.02 | -0.23 | 8.56 | 8.68 | 8.1199999 | 50110 |
| 1706916900 | 8.55 | -0.31 | -3.50 | 8.78 | 8.8616 | 8.15 | 67533 |
| 1706830500 | 8.86 | -0.06 | -0.62 | 8.82 | 9 | 8.75 | 19352 |
| 1706744100 | 8.9149999 | -0.06 | -0.61 | 8.96 | 9.2857 | 8.81 | 40380 |
| 1706657700 | 8.97 | -0.49 | -5.18 | 9.55 | 9.55 | 8.71 | 57013 |
| 1706571300 | 9.46 | 0.4 | 4.41 | 9.08 | 9.5 | 8.93 | 123973 |
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
