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 | 0.57 | 8.23699421965 | 6.92 | 7.5093 | 6.86 | 1283509 | 7.05447046 | CS |
| 4 | 0.29 | 4.02777777778 | 7.2 | 7.64 | 6.86 | 1221845 | 7.19099904 | CS |
| 12 | -0.63 | -7.75862068966 | 8.12 | 8.98 | 6.44 | 2097270 | 7.0442465 | CS |
| 26 | 0.49 | 7 | 7 | 8.995 | 6.29 | 1844143 | 7.40642046 | CS |
| 52 | 0.35 | 4.90196078431 | 7.14 | 9.55 | 6.29 | 1533193 | 7.52918543 | CS |
| 156 | -1.66 | -18.1420765027 | 9.15 | 13.055 | 6.29 | 1444214 | 8.36643662 | CS |
| 260 | -7.92 | -51.3951979234 | 15.41 | 16.29 | 2.5 | 1705641 | 8.25987595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 7.49 | 0.27 | 3.74 | 7.37 | 7.5093 | 7.345 | 1745407 |
| 1713825600 | 7.22 | 0.14 | 1.98 | 7.17 | 7.31 | 7.09 | 1422498 |
| 1713566400 | 7.08 | 0.1 | 1.43 | 6.95 | 7.11 | 6.9 | 1186547 |
| 1713480000 | 6.98 | 0.03 | 0.43 | 6.95 | 7.115 | 6.92 | 1342703 |
| 1713393600 | 6.95 | -0.07 | -1.00 | 7.09 | 7.1 | 6.93 | 1153836 |
| 1713307200 | 7.02 | 0.03 | 0.43 | 6.91 | 7.155 | 6.885 | 1239509 |
| 1713220800 | 6.99 | -0.08 | -1.13 | 7.1 | 7.15 | 6.94 | 1363079 |
| 1712961600 | 7.07 | -0.18 | -2.48 | 7.16 | 7.25 | 7.055 | 1008411 |
| 1712875200 | 7.25 | 0.02 | 0.28 | 7.24 | 7.32 | 7.125 | 594356 |
| 1712788800 | 7.23 | -0.36 | -4.74 | 7.28 | 7.39 | 7.18 | 1490884 |
| 1712702400 | 7.59 | 0.21 | 2.85 | 7.44 | 7.64 | 7.42 | 1280603 |
| 1712616000 | 7.38 | 0.11 | 1.51 | 7.32 | 7.46 | 7.32 | 982164 |
| 1712356800 | 7.27 | 0.17 | 2.39 | 7.12 | 7.3 | 7.105 | 937434 |
| 1712270400 | 7.1 | -0.16 | -2.20 | 7.38 | 7.415 | 7.08 | 926118 |
| 1712184000 | 7.26 | 0.07 | 0.97 | 7.1 | 7.33 | 7.095 | 1341108 |
| 1712097600 | 7.19 | -0.05 | -0.69 | 7.08 | 7.19 | 7.08 | 1690570 |
| 1712011200 | 7.24 | -0.12 | -1.63 | 7.36 | 7.39 | 7.2 | 1308403 |
| 1711665600 | 7.36 | -0.02 | -0.27 | 7.37 | 7.53 | 7.3 | 1063275 |
| 1711579200 | 7.38 | 0.33 | 4.68 | 7.11 | 7.38 | 7.04 | 1640046 |
| 1711492800 | 7.05 | -0.12 | -1.67 | 7.2 | 7.24 | 7.04 | 1094570 |
| 1711406400 | 7.17 | -0.03 | -0.42 | 7.21 | 7.29 | 7.11 | 1267656 |
| 1711147200 | 7.2 | -0.13 | -1.77 | 7.32 | 7.345 | 7.185 | 1024969 |
| 1711060800 | 7.33 | 0.27 | 3.82 | 7.15 | 7.54 | 7.15 | 2487061 |
| 1710974400 | 7.06 | 0.16 | 2.32 | 6.9 | 7.09 | 6.81 | 2155638 |
| 1710888000 | 6.9 | 0.14 | 2.07 | 6.71 | 6.91 | 6.71 | 1931738 |
| 1710801600 | 6.76 | 0.17 | 2.58 | 6.71 | 6.88 | 6.49 | 2616858 |
| 1710542400 | 6.59 | 0.05 | 0.76 | 6.5599999 | 6.76 | 6.475 | 28997742 |
| 1710456000 | 6.54 | 0.02 | 0.31 | 6.53 | 6.7 | 6.44 | 3374261 |
| 1710369600 | 6.5199999 | -0.06 | -0.91 | 6.55 | 6.72 | 6.49 | 2454543 |
| 1710283200 | 6.58 | -0.09 | -1.35 | 6.64 | 6.655 | 6.54 | 1825861 |
| 1710196800 | 6.67 | -0.02 | -0.30 | 6.67 | 6.74 | 6.525 | 2168192 |
| 1709941200 | 6.69 | -0.09 | -1.33 | 6.89 | 6.9299 | 6.62 | 1867140 |
| 1709854800 | 6.78 | 0.12 | 1.80 | 6.7 | 6.865 | 6.62 | 2177682 |
| 1709768400 | 6.66 | -0.1 | -1.48 | 6.86 | 6.86 | 6.605 | 2021059 |
| 1709682000 | 6.76 | 0 | 0.00 | 6.7 | 6.845 | 6.66 | 1845337 |
| 1709595600 | 6.76 | -0.11 | -1.60 | 6.88 | 6.9 | 6.67 | 1723488 |
| 1709336400 | 6.87 | -0.05 | -0.72 | 6.92 | 6.95 | 6.72 | 1838768 |
| 1709250000 | 6.92 | 0.3 | 4.53 | 6.77 | 6.96 | 6.73 | 2022045 |
| 1709163600 | 6.62 | -0.08 | -1.19 | 6.78 | 7.07 | 6.615 | 3244573 |
| 1709077200 | 6.7 | -0.01 | -0.15 | 6.83 | 6.87 | 6.63 | 2647529 |
| 1708990800 | 6.71 | -0.38 | -5.36 | 7.06 | 7.13 | 6.68 | 3985844 |
| 1708731600 | 7.09 | -0.2 | -2.74 | 7.29 | 7.34 | 7.05 | 2348929 |
| 1708645200 | 7.29 | -0.08 | -1.09 | 7.4 | 7.51 | 7.135 | 1999148 |
| 1708558800 | 7.37 | -0.35 | -4.53 | 7.62 | 7.67 | 7.32 | 2147050 |
| 1708472400 | 7.72 | -0.56 | -6.76 | 8.1 | 8.2 | 7.655 | 2124204 |
| 1708126800 | 8.28 | -0.27 | -3.16 | 8.9 | 8.98 | 8.085 | 1760636 |
| 1708040400 | 8.55 | 0.4 | 4.91 | 8.2899999 | 8.55 | 8.19 | 2499867 |
| 1707954000 | 8.15 | 0.17 | 2.13 | 8.17 | 8.185 | 7.985 | 1575166 |
| 1707867600 | 7.98 | -0.36 | -4.32 | 7.92 | 8.0399999 | 7.805 | 1189926 |
| 1707781200 | 8.34 | 0.14 | 1.71 | 8.2 | 8.455 | 8.2 | 1190500 |
| 1707522000 | 8.2 | 0.08 | 0.99 | 8.13 | 8.24 | 8.075 | 718735 |
| 1707435600 | 8.1199999 | 0.05 | 0.62 | 8.05 | 8.14 | 7.9499 | 680808 |
| 1707349200 | 8.07 | -0.12 | -1.47 | 8.27 | 8.27 | 8.005 | 749567 |
| 1707262800 | 8.19 | 0.29 | 3.67 | 7.86 | 8.21 | 7.85 | 808973 |
| 1707176400 | 7.9 | -0.31 | -3.78 | 8.06 | 8.08 | 7.87 | 765077 |
| 1706917200 | 8.21 | -0.02 | -0.24 | 8.06 | 8.27 | 7.95 | 869181 |
| 1706830800 | 8.23 | 0.14 | 1.73 | 8.2 | 8.31 | 8.09 | 1211524 |
| 1706744400 | 8.09 | -0.12 | -1.46 | 8.22 | 8.375 | 8.08 | 1018631 |
| 1706658000 | 8.21 | 0.1 | 1.23 | 8.1199999 | 8.28 | 8.05 | 936601 |
| 1706571600 | 8.11 | 0.05 | 0.62 | 8.05 | 8.13 | 7.865 | 779172 |
| 1706312400 | 8.06 | 0.07 | 0.88 | 8.07 | 8.215 | 8 | 864121 |
| 1706226000 | 7.99 | 0.35 | 4.58 | 7.81 | 8 | 7.685 | 1450642 |
| 1706139600 | 7.64 | -0.11 | -1.42 | 7.87 | 7.87 | 7.56 | 687281 |
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
