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 | 0.105 | 1.47058823529 | 7.14 | 7.325 | 6.79 | 507846 | 7.03844242 | DR |
| 4 | -1.015 | -12.2881355932 | 8.26 | 8.31 | 6.55 | 657189 | 7.09094197 | DR |
| 12 | -0.335 | -4.41952506596 | 7.58 | 8.4 | 6.55 | 596463 | 7.43476823 | DR |
| 26 | -0.385 | -5.04587155963 | 7.63 | 9.33 | 6.215 | 639928 | 7.45105342 | DR |
| 52 | -5.735 | -44.1833590139 | 12.98 | 14.13 | 6.215 | 590124 | 8.42629003 | DR |
| 156 | -9.515 | -56.7720763723 | 16.76 | 28.365 | 6.215 | 410531 | 13.33113108 | DR |
| 260 | -11.495 | -61.3393810032 | 18.74 | 28.365 | 1.25 | 825875 | 9.41303076 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 7.07 | 0.22 | 3.21 | 7.08 | 7.1801 | 7.03 | 538612 |
| 1726872000 | 6.85 | -0.34 | -4.73 | 6.91 | 6.925 | 6.79 | 729668 |
| 1726785600 | 7.19 | 0.13 | 1.84 | 7.2 | 7.285 | 7.16 | 413846 |
| 1726699200 | 7.06 | -0.1 | -1.40 | 7.135 | 7.225 | 6.98 | 464060 |
| 1726612800 | 7.16 | 0.04 | 0.56 | 7.14 | 7.2 | 7.1 | 393045 |
| 1726526400 | 7.12 | 0.21 | 3.04 | 7.04 | 7.13 | 6.99 | 486521 |
| 1726267200 | 6.91 | 0.24 | 3.60 | 7 | 7.045 | 6.865 | 750788 |
| 1726180800 | 6.67 | 0.04 | 0.60 | 6.62 | 6.755 | 6.6 | 810761 |
| 1726094400 | 6.63 | -0.17 | -2.50 | 6.72 | 6.72 | 6.55 | 984224 |
| 1726008000 | 6.8 | -0.2 | -2.86 | 6.92 | 6.94 | 6.715 | 1176407 |
| 1725921600 | 7 | -0.17 | -2.37 | 7.14 | 7.1499 | 6.92 | 984072 |
| 1725662400 | 7.17 | -0.11 | -1.51 | 7.34 | 7.34 | 7.095 | 437298 |
| 1725576000 | 7.28 | 0.24 | 3.41 | 7.36 | 7.4 | 7.185 | 620592 |
| 1725489600 | 7.04 | 0 | 0.00 | 7.15 | 7.29 | 7.0001 | 897306 |
| 1725403200 | 7.04 | -0.57 | -7.49 | 7.31 | 7.315 | 6.99 | 850752 |
| 1725057600 | 7.61 | -0.46 | -5.70 | 7.84 | 7.84 | 7.45 | 1026528 |
| 1724971200 | 8.07 | 0.12 | 1.51 | 8.07 | 8.1199999 | 8.035 | 231067 |
| 1724884800 | 7.95 | -0.17 | -2.09 | 7.97 | 8.08 | 7.9112 | 301735 |
| 1724798400 | 8.1199999 | -0.19 | -2.29 | 8.26 | 8.31 | 8.1149 | 389307 |
| 1724712000 | 8.31 | -0.07 | -0.84 | 8.31 | 8.4 | 8.28 | 360843 |
| 1724452800 | 8.38 | 0.42 | 5.28 | 8.01 | 8.38 | 8.01 | 1018945 |
| 1724366400 | 7.96 | 0.31 | 4.05 | 7.97 | 8.08 | 7.93 | 1236880 |
| 1724280000 | 7.65 | 0.42 | 5.81 | 7.52 | 7.69 | 7.41 | 1146787 |
| 1724193600 | 7.23 | -0.33 | -4.37 | 7.32 | 7.365 | 7.1168 | 779758 |
| 1724107200 | 7.56 | -0.05 | -0.66 | 7.67 | 7.75 | 7.555 | 264343 |
| 1723848000 | 7.61 | 0.16 | 2.15 | 7.55 | 7.64 | 7.535 | 375446 |
| 1723761600 | 7.45 | 0.25 | 3.47 | 7.51 | 7.56 | 7.44 | 720801 |
| 1723675200 | 7.2 | 0.17 | 2.42 | 7.18 | 7.29 | 7.125 | 341327 |
| 1723588800 | 7.03 | 0.16 | 2.33 | 7.01 | 7.08 | 6.955 | 320756 |
| 1723502400 | 6.87 | -0.27 | -3.78 | 7 | 7.06 | 6.87 | 572716 |
| 1723243200 | 7.14 | -0.02 | -0.28 | 7.2 | 7.22 | 7.07 | 227091 |
| 1723156800 | 7.16 | -0.01 | -0.14 | 7.07 | 7.18 | 7.051 | 283233 |
| 1723070400 | 7.17 | -0.02 | -0.28 | 7.23 | 7.35 | 7.1401 | 427275 |
| 1722984000 | 7.19 | 0.06 | 0.84 | 7.07 | 7.21 | 7.05 | 432546 |
| 1722897600 | 7.13 | -0.07 | -0.97 | 7.025 | 7.21 | 6.99 | 726687 |
| 1722638400 | 7.2 | -0.74 | -9.32 | 7.51 | 7.51 | 7.16 | 961394 |
| 1722552000 | 7.94 | -0.12 | -1.49 | 8.06 | 8.13 | 7.87 | 531693 |
| 1722465600 | 8.06 | 0.2 | 2.54 | 8.03 | 8.15 | 7.9802 | 407161 |
| 1722379200 | 7.86 | 0.17 | 2.21 | 7.79 | 7.91 | 7.73 | 326281 |
| 1722292800 | 7.69 | -0.09 | -1.16 | 7.8 | 7.86 | 7.635 | 417063 |
| 1722033600 | 7.78 | 0.11 | 1.43 | 7.86 | 7.87 | 7.7 | 493924 |
| 1721947200 | 7.67 | 0.03 | 0.39 | 7.71 | 7.78 | 7.65 | 597520 |
| 1721860800 | 7.64 | -0.48 | -5.91 | 7.85 | 7.98 | 7.63 | 778566 |
| 1721774400 | 8.1199999 | 0.09 | 1.18 | 8.07 | 8.15 | 7.98 | 616576 |
| 1721688000 | 8.025 | 0.72 | 9.78 | 7.92 | 8.13 | 7.77 | 1151114 |
| 1721428800 | 7.31 | 0 | 0.00 | 7.3205 | 7.45 | 7.25 | 343276 |
| 1721342400 | 7.31 | -0.06 | -0.81 | 7.49 | 7.51 | 7.295 | 437855 |
| 1721256000 | 7.37 | -0.11 | -1.47 | 7.49 | 7.505 | 7.35 | 456299 |
| 1721169600 | 7.48 | 0.19 | 2.61 | 7.33 | 7.51 | 7.3075 | 460833 |
| 1721083200 | 7.29 | -0.34 | -4.46 | 7.27 | 7.31 | 7.18 | 726155 |
| 1720824000 | 7.63 | -0.02 | -0.26 | 7.69 | 7.72 | 7.565 | 327845 |
| 1720737600 | 7.65 | 0.03 | 0.39 | 7.64 | 7.69 | 7.53 | 445551 |
| 1720651200 | 7.62 | -0.22 | -2.81 | 7.73 | 7.7399 | 7.515 | 646320 |
| 1720564800 | 7.84 | -0.12 | -1.51 | 7.89 | 7.96 | 7.84 | 530028 |
| 1720478400 | 7.96 | 0.09 | 1.14 | 7.92 | 7.99 | 7.865 | 466146 |
| 1720219200 | 7.87 | -0.08 | -1.01 | 8.0399999 | 8.0559999 | 7.78 | 809323 |
| 1720040640 | 7.95 | 0.49 | 6.57 | 7.77 | 8.03 | 7.77 | 544506 |
| 1719960000 | 7.46 | -0.2 | -2.61 | 7.58 | 7.6305 | 7.39 | 397417 |
| 1719873600 | 7.66 | 0.05 | 0.66 | 7.76 | 7.845 | 7.6 | 480366 |
| 1719614400 | 7.61 | 0.24 | 3.26 | 7.65 | 7.675 | 7.54 | 551424 |
| 1719528000 | 7.37 | -0.16 | -2.12 | 7.37 | 7.425 | 7.3 | 581608 |
| 1719441600 | 7.53 | -0.08 | -1.05 | 7.5 | 7.59 | 7.42 | 507207 |
| 1719355200 | 7.61 | -0.2 | -2.56 | 7.69 | 7.69 | 7.53 | 429948 |
| 1719268800 | 7.81 | 0.17 | 2.23 | 7.74 | 7.825 | 7.69 | 556650 |
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
