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 | -0.48 | -6.4602960969 | 7.43 | 7.68 | 6.91 | 346451 | 7.25734652 | CS |
| 4 | -0.92 | -11.6899618806 | 7.87 | 8.17 | 6.91 | 288328 | 7.62738423 | CS |
| 12 | -1.16 | -14.3033292232 | 8.11 | 10.4 | 6.91 | 332849 | 8.0769718 | CS |
| 26 | -0.51 | -6.83646112601 | 7.46 | 10.4 | 6.91 | 371517 | 8.35021532 | CS |
| 52 | -3.62 | -34.247871334 | 10.57 | 10.83 | 6.7401 | 415136 | 8.54771235 | CS |
| 156 | -1.12 | -13.8785625774 | 8.07 | 27.45 | 6.7401 | 637421 | 12.80359061 | CS |
| 260 | 1.17 | 20.2422145329 | 5.78 | 27.45 | 1 | 492092 | 10.61070348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094400 | 7.05 | -0.08 | -1.12 | 7.11 | 7.11 | 6.91 | 410835 |
| 1726008000 | 7.13 | -0.06 | -0.83 | 7.2 | 7.2 | 7.03 | 327369 |
| 1725921600 | 7.19 | 0.09 | 1.27 | 7.1 | 7.23 | 7.05 | 407506 |
| 1725662400 | 7.1 | -0.31 | -4.18 | 7.41 | 7.41 | 7.07 | 379013 |
| 1725576000 | 7.41 | -0.09 | -1.20 | 7.56 | 7.645 | 7.32 | 298833 |
| 1725489600 | 7.5 | 0.03 | 0.40 | 7.43 | 7.68 | 7.39 | 335830 |
| 1725403200 | 7.47 | -0.46 | -5.80 | 7.76 | 7.8 | 7.45 | 339599 |
| 1725057600 | 7.93 | -0.03 | -0.38 | 7.9 | 7.96 | 7.79 | 170802 |
| 1724971200 | 7.96 | 0.2 | 2.58 | 7.78 | 7.99 | 7.71 | 261282 |
| 1724884800 | 7.76 | -0.16 | -2.02 | 7.9 | 7.92 | 7.74 | 276165 |
| 1724798400 | 7.92 | -0.16 | -1.98 | 8.03 | 8.05 | 7.89 | 167345 |
| 1724712000 | 8.08 | 0.05 | 0.62 | 8.16 | 8.17 | 8.01 | 242094 |
| 1724452800 | 8.03 | 0.41 | 5.38 | 7.64 | 8.0399999 | 7.62 | 212917 |
| 1724366400 | 7.62 | -0.08 | -1.04 | 7.73 | 7.73 | 7.6 | 187525 |
| 1724280000 | 7.7 | -0.05 | -0.65 | 7.81 | 7.84 | 7.69 | 199619 |
| 1724193600 | 7.75 | -0.08 | -1.02 | 7.85 | 8.07 | 7.72 | 230063 |
| 1724107200 | 7.83 | 0.03 | 0.38 | 7.78 | 7.89 | 7.76 | 345356 |
| 1723848000 | 7.8 | -0.01 | -0.13 | 7.8 | 7.89 | 7.71 | 557413 |
| 1723761600 | 7.81 | 0.13 | 1.69 | 7.86 | 7.8899 | 7.74 | 293955 |
| 1723675200 | 7.68 | -0.15 | -1.92 | 7.87 | 7.87 | 7.55 | 274251 |
| 1723588800 | 7.83 | -0.09 | -1.14 | 7.91 | 8.06 | 7.73 | 399233 |
| 1723502400 | 7.92 | -0.07 | -0.88 | 7.95 | 8.03 | 7.9 | 283266 |
| 1723243200 | 7.99 | -0.24 | -2.92 | 8.21 | 8.21 | 7.922 | 297377 |
| 1723156800 | 8.23 | 0.29 | 3.65 | 8.16 | 8.3 | 8.085 | 313107 |
| 1723070400 | 7.94 | -0.01 | -0.13 | 8.15 | 8.24 | 7.92 | 331390 |
| 1722984000 | 7.95 | -0.22 | -2.69 | 8.17 | 8.24 | 7.84 | 421150 |
| 1722897600 | 8.17 | -0.4 | -4.67 | 8.22 | 8.2899999 | 7.82 | 654088 |
| 1722638400 | 8.57 | -0.79 | -8.44 | 8.92 | 9.045 | 8.43 | 407337 |
| 1722552000 | 9.36 | 0.25 | 2.74 | 9.59 | 10.4 | 9.1649999 | 689919 |
| 1722465600 | 9.11 | 0.2 | 2.24 | 8.97 | 9.27 | 8.78 | 489339 |
| 1722379200 | 8.91 | 0.26 | 3.01 | 8.67 | 8.92 | 8.65 | 264070 |
| 1722292800 | 8.65 | 0.01 | 0.12 | 8.67 | 8.76 | 8.57 | 310125 |
| 1722033600 | 8.64 | 0.06 | 0.70 | 8.74 | 8.75 | 8.4472 | 264143 |
| 1721947200 | 8.58 | 0.19 | 2.26 | 8.36 | 8.69 | 8.36 | 351039 |
| 1721860800 | 8.39 | -0.09 | -1.06 | 8.42 | 8.59 | 8.33 | 245321 |
| 1721774400 | 8.48 | 0.16 | 1.92 | 8.2899999 | 8.51 | 8.21 | 358601 |
| 1721688000 | 8.32 | 0.02 | 0.24 | 8.3699999 | 8.3699999 | 8.18 | 220199 |
| 1721428800 | 8.3 | -0.11 | -1.31 | 8.43 | 8.43 | 8.1649999 | 200270 |
| 1721342400 | 8.41 | -0.16 | -1.87 | 8.57 | 8.76 | 8.355 | 238170 |
| 1721256000 | 8.57 | -0.01 | -0.12 | 8.5 | 8.63 | 8.46 | 312295 |
| 1721169600 | 8.58 | 0.48 | 5.93 | 8.14 | 8.61 | 8.1 | 393154 |
| 1721083200 | 8.1 | 0.25 | 3.18 | 7.93 | 8.18 | 7.83 | 298619 |
| 1720824000 | 7.85 | 0.05 | 0.64 | 7.95 | 8.03 | 7.812 | 274374 |
| 1720737600 | 7.8 | 0.24 | 3.17 | 7.75 | 7.93 | 7.72 | 381918 |
| 1720651200 | 7.56 | 0.07 | 0.93 | 7.5 | 7.63 | 7.44 | 291641 |
| 1720564800 | 7.49 | -0.26 | -3.35 | 7.7 | 7.7 | 7.49 | 351310 |
| 1720478400 | 7.75 | -0.02 | -0.26 | 7.83 | 7.915 | 7.71 | 232608 |
| 1720219200 | 7.77 | -0.35 | -4.31 | 8.09 | 8.13 | 7.72 | 246339 |
| 1720040640 | 8.1199999 | 0.2 | 2.53 | 7.92 | 8.16 | 7.92 | 160203 |
| 1719960000 | 7.92 | -0.03 | -0.38 | 7.98 | 8.035 | 7.84 | 254018 |
| 1719873600 | 7.95 | -0.2 | -2.45 | 8.19 | 8.19 | 7.865 | 313534 |
| 1719614400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1719528000 | 8.15 | -0.15 | -1.81 | 8.3699999 | 8.3699999 | 8.095 | 226947 |
| 1719441600 | 8.3 | 0.15 | 1.84 | 8.09 | 8.32 | 8.0399999 | 278172 |
| 1719355200 | 8.15 | -0.22 | -2.63 | 8.31 | 8.41 | 8.01 | 282041 |
| 1719268800 | 8.3699999 | 0.32 | 3.98 | 8.13 | 8.4994 | 8.13 | 352908 |
| 1719009600 | 8.05 | -0.33 | -3.94 | 8.32 | 8.32 | 8 | 1270940 |
| 1718923200 | 8.38 | 0.28 | 3.46 | 8.11 | 8.405 | 8.1 | 302488 |
| 1718750400 | 8.1 | -0.08 | -0.98 | 8.19 | 8.25 | 8.06 | 246531 |
| 1718664000 | 8.18 | 0 | 0.00 | 8.17 | 8.31 | 8.0799 | 218059 |
| 1718404800 | 8.18 | -0.25 | -2.97 | 8.35 | 8.36 | 8.095 | 250113 |
| 1718318400 | 8.43 | -0.15 | -1.75 | 8.5399999 | 8.5399999 | 8.2899999 | 347498 |
| 1718232000 | 8.58 | -0.13 | -1.49 | 8.97 | 9.015 | 8.57 | 304958 |
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
