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 | -0.22 | -2.66666666667 | 8.25 | 8.4 | 7.9 | 32447 | 8.24473924 | CS |
| 4 | 0.83 | 11.5277777778 | 7.2 | 9.28 | 6.38 | 56073 | 7.97784826 | CS |
| 12 | 0.89 | 12.4649859944 | 7.14 | 9.28 | 5 | 80885 | 6.67106444 | CS |
| 26 | -1.87 | -18.8888888889 | 9.9 | 10.31 | 5 | 91960 | 7.76769758 | CS |
| 52 | -7.72 | -49.0158730159 | 15.75 | 16.75 | 5 | 113958 | 10.16580528 | CS |
| 156 | 6.48 | 418.064516129 | 1.55 | 20.8 | 1.36 | 68339 | 9.92188964 | CS |
| 260 | 7.01 | 687.254901961 | 1.02 | 20.8 | 1.01 | 50760 | 8.3111479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750455600 | 8.03 | -0.06 | -0.74 | 8.16 | 8.16 | 7.9 | 23356 |
| 1750369200 | 8.09 | -0.18 | -2.18 | 8.34 | 8.34 | 8 | 13015 |
| 1750282800 | 8.27 | 0.03 | 0.36 | 8.34 | 8.34 | 8.14 | 9521 |
| 1750196400 | 8.24 | -0.15 | -1.79 | 8.35 | 8.4 | 8.15 | 29345 |
| 1750110000 | 8.39 | 0.39 | 4.88 | 8 | 8.4 | 7.9 | 74155 |
| 1749850800 | 8 | -0.34 | -4.08 | 8.25 | 8.25 | 7.93 | 36199 |
| 1749764400 | 8.34 | -0.28 | -3.25 | 8.73 | 8.73 | 8.3 | 69069 |
| 1749678000 | 8.6199999 | -0.19 | -2.16 | 9.23 | 9.28 | 8.58 | 84150 |
| 1749591600 | 8.81 | 2.02 | 29.75 | 6.92 | 8.83 | 6.77 | 419340 |
| 1749505200 | 6.79 | 0.09 | 1.34 | 6.79 | 6.9 | 6.69 | 53031 |
| 1749246000 | 6.7 | 0.04 | 0.60 | 6.75 | 6.77 | 6.63 | 26077 |
| 1749159600 | 6.66 | 0.05 | 0.76 | 6.61 | 6.72 | 6.5 | 33649 |
| 1749073200 | 6.61 | -0.09 | -1.34 | 6.68 | 6.72 | 6.54 | 11212 |
| 1748986800 | 6.7 | 0.16 | 2.45 | 6.46 | 6.77 | 6.46 | 20580 |
| 1748900400 | 6.54 | -0.11 | -1.65 | 6.57 | 6.65 | 6.38 | 87431 |
| 1748641200 | 6.65 | -0.16 | -2.35 | 6.82 | 6.82 | 6.62 | 25125 |
| 1748554800 | 6.81 | -0.16 | -2.30 | 7.05 | 7.1 | 6.81 | 23074 |
| 1748468400 | 6.97 | -0.06 | -0.85 | 7.03 | 7.08 | 6.97 | 21615 |
| 1748382000 | 7.03 | -0.02 | -0.28 | 7.09 | 7.1 | 6.95 | 16682 |
| 1748295600 | 7.05 | 0.06 | 0.86 | 7.01 | 7.15 | 6.99 | 32973 |
| 1748036400 | 6.99 | -0.27 | -3.72 | 7.2 | 7.2 | 6.93 | 35226 |
| 1747950000 | 7.26 | -0.07 | -0.95 | 7.26 | 7.41 | 7.25 | 82873 |
| 1747863600 | 7.33 | -0.14 | -1.87 | 7.4 | 7.55 | 7.32 | 51160 |
| 1747777200 | 7.47 | -0.17 | -2.23 | 7.6 | 7.6 | 7.45 | 50694 |
| 1747431600 | 7.64 | 0.09 | 1.19 | 7.65 | 7.83 | 7.59 | 50754 |
| 1747345200 | 7.55 | 0.08 | 1.07 | 7.5 | 7.68 | 7.3 | 52278 |
| 1747258800 | 7.47 | -0.34 | -4.35 | 7.81 | 7.81 | 7.41 | 63392 |
| 1747172400 | 7.81 | 0.12 | 1.56 | 7.66 | 7.99 | 7.66 | 74101 |
| 1747086000 | 7.69 | 0.58 | 8.16 | 7.18 | 7.72 | 7.18 | 96011 |
| 1746826800 | 7.11 | 0.01 | 0.14 | 7.03 | 7.19 | 6.96 | 53024 |
| 1746740400 | 7.1 | 0.38 | 5.65 | 6.76 | 7.13 | 6.74 | 74908 |
| 1746654000 | 6.72 | -0.09 | -1.32 | 6.8 | 7.01 | 6.63 | 112070 |
| 1746567600 | 6.81 | 0.41 | 6.41 | 6.4 | 6.81 | 6.35 | 67612 |
| 1746481200 | 6.4 | 0.16 | 2.56 | 6.17 | 6.43 | 6.14 | 47458 |
| 1746222000 | 6.24 | 0.17 | 2.80 | 6.08 | 6.28 | 6.05 | 69713 |
| 1746135600 | 6.07 | -0.01 | -0.16 | 6.1 | 6.23 | 6.05 | 34968 |
| 1746049200 | 6.08 | -0.13 | -2.09 | 6.0599999 | 6.21 | 5.96 | 41923 |
| 1745962800 | 6.21 | 0.08 | 1.31 | 6.14 | 6.28 | 6.1 | 27860 |
| 1745876400 | 6.13 | -0.17 | -2.70 | 6.22 | 6.35 | 6.09 | 78137 |
| 1745617200 | 6.3 | 0.07 | 1.12 | 6.23 | 6.32 | 6.15 | 32785 |
| 1745530800 | 6.23 | 0.19 | 3.15 | 6.1 | 6.25 | 6.07 | 73797 |
| 1745444400 | 6.04 | -0.13 | -2.11 | 6.15 | 6.4 | 5.94 | 131104 |
| 1745358000 | 6.17 | 0.4 | 6.93 | 5.84 | 6.23 | 5.84 | 76276 |
| 1745271600 | 5.7699999 | -0.19 | -3.19 | 5.93 | 5.93 | 5.7 | 44412 |
| 1744926000 | 5.96 | 0.21 | 3.65 | 5.8 | 6.04 | 5.54 | 66909 |
| 1744839600 | 5.75 | 0.36 | 6.68 | 5.41 | 5.8 | 5.39 | 117201 |
| 1744753200 | 5.39 | 0.05 | 0.94 | 5.34 | 5.45 | 5.3 | 52121 |
| 1744666800 | 5.34 | 0.04 | 0.75 | 5.36 | 5.62 | 5.2 | 191639 |
| 1744407600 | 5.3 | 0.08 | 1.53 | 5.22 | 5.64 | 5.05 | 287823 |
| 1744321200 | 5.22 | -2.39 | -31.41 | 6.41 | 6.5 | 5 | 725568 |
| 1744234800 | 7.61 | 0.9 | 13.41 | 6.64 | 7.73 | 6.62 | 126566 |
| 1744148400 | 6.71 | -0.13 | -1.90 | 7.2 | 7.22 | 6.62 | 53495 |
| 1744062000 | 6.84 | -0.11 | -1.58 | 6.44 | 7.1 | 6.4 | 110000 |
| 1743802800 | 6.95 | -0.31 | -4.27 | 7.26 | 7.26 | 6.75 | 98881 |
| 1743716400 | 7.26 | 0.03 | 0.41 | 7.16 | 7.32 | 6.95 | 62840 |
| 1743630000 | 7.23 | -0.02 | -0.28 | 7.06 | 7.25 | 7.06 | 17034 |
| 1743543600 | 7.25 | 0.2 | 2.84 | 7.06 | 7.26 | 6.95 | 30947 |
| 1743457200 | 7.05 | -0.03 | -0.42 | 7.05 | 7.09 | 6.81 | 61602 |
| 1743198000 | 7.08 | -0.12 | -1.67 | 7.14 | 7.17 | 6.97 | 79917 |
| 1743111600 | 7.2 | -0.19 | -2.57 | 7.37 | 7.43 | 7.17 | 42667 |
| 1743025200 | 7.39 | -0.18 | -2.38 | 7.69 | 7.69 | 7.32 | 36451 |
| 1742938800 | 7.57 | -0.03 | -0.39 | 7.58 | 7.66 | 7.44 | 36142 |
| 1742852400 | 7.6 | 0.06 | 0.80 | 7.69 | 7.77 | 7.52 | 22903 |
| 1742593200 | 7.54 | -0.12 | -1.57 | 7.66 | 7.66 | 7.45 | 53591 |
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
