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 | -0.645 | -7.83718104496 | 8.23 | 8.43 | 7.52 | 161228054 | 7.91419268 | SP |
| 4 | -0.605 | -7.38705738706 | 8.19 | 9.77 | 7.52 | 170872043 | 8.54245266 | SP |
| 12 | -0.335 | -4.2297979798 | 7.92 | 11.59 | 7.14 | 173472911 | 8.73530491 | SP |
| 26 | -2.885 | -27.5549188157 | 10.47 | 12.99 | 7.14 | 148625883 | 9.46473154 | SP |
| 52 | -13.065 | -63.2687651332 | 20.65 | 23.34 | 7.14 | 139520682 | 12.09836485 | SP |
| 156 | -31.665 | -80.6751592357 | 39.25 | 69.55 | 7.14 | 129394081 | 28.85777276 | SP |
| 260 | -819.415 | -99.0828295042 | 827 | 908 | 7.14 | 103643892 | 65.49238955 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 7.65 | -0.12 | -1.54 | 7.695 | 7.9 | 7.6 | 135122447 |
| 1727130900 | 7.77 | -0.06 | -0.77 | 7.77 | 7.83 | 7.71 | 102359685 |
| 1726871700 | 7.83 | 0.07 | 0.90 | 7.82 | 8.02 | 7.76 | 148150859 |
| 1726785300 | 7.76 | -0.64 | -7.62 | 7.805 | 7.92 | 7.61 | 220866271 |
| 1726698900 | 8.4 | 0.12 | 1.45 | 8.23 | 8.43 | 8.01 | 199641006 |
| 1726612500 | 8.28 | -0.02 | -0.24 | 8.13 | 8.42 | 8.07 | 135835118 |
| 1726526100 | 8.3 | 0.13 | 1.59 | 8.3 | 8.47 | 8.26 | 118736952 |
| 1726266900 | 8.17 | -0.11 | -1.33 | 8.32 | 8.34 | 8.11 | 127350877 |
| 1726180500 | 8.28 | -0.25 | -2.93 | 8.53 | 8.63 | 8.23 | 180370925 |
| 1726094100 | 8.53 | -0.59 | -6.47 | 9.0399999 | 9.56 | 8.48 | 265320045 |
| 1726007700 | 9.1199999 | -0.24 | -2.56 | 9.26 | 9.51 | 9.08 | 159533599 |
| 1725921300 | 9.36 | -0.36 | -3.70 | 9.45 | 9.67 | 9.3 | 168474275 |
| 1725662100 | 9.72 | 0.72 | 8.00 | 9.06 | 9.77 | 9 | 234942013 |
| 1725575700 | 9 | -0.01 | -0.11 | 9.1199999 | 9.18 | 8.74 | 180253484 |
| 1725489300 | 9.01 | 0.06 | 0.67 | 9.13 | 9.1899 | 8.7899999 | 201669885 |
| 1725402900 | 8.95 | 0.75 | 9.15 | 8.36 | 9.07 | 8.35 | 165848671 |
| 1725057300 | 8.2 | -0.27 | -3.19 | 8.27 | 8.51 | 8.16 | 151588301 |
| 1724970900 | 8.47 | 0.03 | 0.36 | 8.345 | 8.55 | 8.09 | 197192616 |
| 1724884500 | 8.44 | 0.29 | 3.56 | 8.19 | 8.6199999 | 8.15 | 153311790 |
| 1724798100 | 8.15 | -0.08 | -0.97 | 8.32 | 8.42 | 8.1 | 112138980 |
| 1724711700 | 8.23 | 0.25 | 3.13 | 8.02 | 8.33 | 7.971 | 131794101 |
| 1724452500 | 7.98 | -0.26 | -3.16 | 8.035 | 8.24 | 7.84 | 185585734 |
| 1724366100 | 8.24 | 0.38 | 4.83 | 7.76 | 8.3 | 7.73 | 194249023 |
| 1724279700 | 7.86 | -0.13 | -1.63 | 7.94 | 8.03 | 7.77 | 129016398 |
| 1724193300 | 7.99 | 0.06 | 0.76 | 7.97 | 8.06 | 7.84 | 139802770 |
| 1724106900 | 7.93 | -0.3 | -3.65 | 8.24 | 8.34 | 7.92 | 128161244 |
| 1723847700 | 8.23 | -0.03 | -0.36 | 8.36 | 8.42 | 8.17 | 120190669 |
| 1723761300 | 8.26 | -0.67 | -7.50 | 8.59 | 8.61 | 8.24 | 159057036 |
| 1723674900 | 8.93 | -0.01 | -0.11 | 8.885 | 9.185 | 8.7899999 | 158023145 |
| 1723588500 | 8.94 | -0.71 | -7.36 | 9.3699999 | 9.38 | 8.92 | 158487994 |
| 1723502100 | 9.65 | -0.05 | -0.52 | 9.65 | 9.83 | 9 | 127547898 |
| 1723242900 | 9.7 | -0.14 | -1.42 | 9.95 | 10.03 | 9.6 | 165246243 |
| 1723156500 | 9.84 | -0.99 | -9.14 | 10.37 | 10.67 | 9.78 | 222286112 |
| 1723070100 | 10.83 | 0.34 | 3.24 | 9.99 | 10.86 | 9.82 | 255925665 |
| 1722983700 | 10.49 | -0.3 | -2.78 | 10.66 | 10.86 | 9.93 | 270510249 |
| 1722897300 | 10.79 | 0.9 | 9.10 | 11.5 | 11.59 | 10.33 | 381209679 |
| 1722638100 | 9.89 | 0.67 | 7.27 | 9.77 | 10.16 | 9.61 | 286150399 |
| 1722551700 | 9.22 | 0.63 | 7.33 | 8.56 | 9.43 | 8.35 | 290887374 |
| 1722465300 | 8.59 | -0.84 | -8.91 | 8.8 | 8.8899 | 8.49 | 242153757 |
| 1722378900 | 9.43 | 0.38 | 4.20 | 8.94 | 9.63 | 8.9 | 202019653 |
| 1722292500 | 9.05 | -0.05 | -0.55 | 8.94 | 9.19 | 8.81 | 151308269 |
| 1722033300 | 9.1 | -0.27 | -2.88 | 9.1199999 | 9.3 | 8.92 | 176186307 |
| 1721946900 | 9.3699999 | 0.31 | 3.42 | 9.05 | 9.53 | 8.8 | 248118044 |
| 1721860500 | 9.06 | 0.88 | 10.76 | 8.5399999 | 9.115 | 8.52 | 202549623 |
| 1721774100 | 8.18 | 0.09 | 1.11 | 8.14 | 8.21 | 7.99 | 126952180 |
| 1721687700 | 8.09 | -0.37 | -4.37 | 8.16 | 8.34 | 8.0399999 | 182887880 |
| 1721428500 | 8.46 | 0.23 | 2.79 | 8.27 | 8.5399999 | 8.13 | 187698476 |
| 1721342100 | 8.23 | 0.12 | 1.48 | 7.94 | 8.4 | 7.92 | 208707152 |
| 1721255700 | 8.11 | 0.65 | 8.71 | 7.83 | 8.1199999 | 7.8 | 174967644 |
| 1721169300 | 7.46 | 0 | 0.00 | 7.4 | 7.6 | 7.36 | 129584309 |
| 1721082900 | 7.46 | -0.05 | -0.67 | 7.445 | 7.56 | 7.24 | 154825051 |
| 1720823700 | 7.51 | -0.12 | -1.57 | 7.63 | 7.65 | 7.29 | 149043619 |
| 1720737300 | 7.63 | 0.46 | 6.42 | 7.165 | 7.7 | 7.155 | 182392088 |
| 1720650900 | 7.17 | -0.22 | -2.98 | 7.32 | 7.37 | 7.14 | 107730501 |
| 1720564500 | 7.39 | -0.01 | -0.14 | 7.35 | 7.47 | 7.29 | 96745923 |
| 1720478100 | 7.4 | -0.05 | -0.67 | 7.44 | 7.49 | 7.38 | 79094873 |
| 1720218900 | 7.45 | -0.24 | -3.12 | 7.66 | 7.68 | 7.44 | 117817158 |
| 1720040640 | 7.69 | -0.19 | -2.41 | 7.92 | 7.92 | 7.68 | 77806821 |
| 1719959700 | 7.88 | -0.24 | -2.96 | 8.21 | 8.21 | 7.87 | 114144464 |
| 1719873300 | 8.1199999 | -0.01 | -0.12 | 8.225 | 8.42 | 8.09 | 139499100 |
| 1719614100 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 0 |
| 1719527700 | 8.13 | -0.05 | -0.61 | 8.2 | 8.25 | 8.05 | 112257651 |
| 1719441300 | 8.18 | -0.21 | -2.50 | 8.28 | 8.3 | 8.16 | 106192410 |
| 1719354900 | 8.39 | -0.3 | -3.45 | 8.58 | 8.6298999 | 8.3699999 | 116135478 |
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
