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 | 1.01 | 13.7414965986 | 7.35 | 8.45 | 7.35 | 171340 | 8.27333281 | CS |
| 4 | 0.59 | 7.59330759331 | 7.77 | 8.45 | 7.26 | 138996 | 7.86861194 | CS |
| 12 | 1.8 | 27.4390243902 | 6.56 | 8.45 | 6.494 | 174521 | 7.48230138 | CS |
| 26 | 3.02 | 56.5543071161 | 5.34 | 8.45 | 5.2 | 146263 | 6.86132234 | CS |
| 52 | 1.83 | 28.0245022971 | 6.53 | 8.45 | 4.808 | 123468 | 6.28427009 | CS |
| 156 | 0.53 | 6.76883780332 | 7.83 | 13.23 | 4.48 | 129776 | 7.21322548 | CS |
| 260 | 4.9441 | 144.737843614 | 3.4159 | 13.23 | 3.1936 | 118780 | 7.05842703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715808000 | 8.36 | 0.04 | 0.48 | 8.285 | 8.41 | 8.1225 | 105090 |
| 1715722140 | 8.32 | 0.23 | 2.91 | 8.2501 | 8.32 | 8.17 | 115713 |
| 1715635200 | 8.085 | -0.34 | -3.98 | 8.31 | 8.31 | 8.0125 | 117635 |
| 1715376000 | 8.42 | 0.25 | 3.02 | 8.31 | 8.45 | 8.2 | 241480 |
| 1715289720 | 8.173 | 0.85 | 11.65 | 7.35 | 8.1809999 | 7.35 | 276784 |
| 1715203200 | 7.32 | 0.01 | 0.14 | 7.3 | 7.4273 | 7.26 | 152725 |
| 1715117340 | 7.31 | -0.12 | -1.62 | 7.4259 | 7.4273 | 7.29 | 98141 |
| 1715030940 | 7.43 | 0.1 | 1.33 | 7.42 | 7.53 | 7.39 | 131552 |
| 1714771740 | 7.3325 | -0.16 | -2.10 | 7.5372 | 7.58 | 7.29 | 112944 |
| 1714685340 | 7.49 | -0.08 | -0.99 | 7.5 | 7.58 | 7.43 | 112367 |
| 1714598400 | 7.565 | 0.06 | 0.77 | 7.55 | 7.754 | 7.51 | 116901 |
| 1714512600 | 7.5075 | -0.41 | -5.14 | 7.73 | 7.73 | 7.5 | 85771 |
| 1714425720 | 7.914 | -0.05 | -0.58 | 7.8938 | 8 | 7.81 | 119906 |
| 1714166580 | 7.96 | 0.06 | 0.76 | 8.1 | 8.1 | 7.8828 | 42886 |
| 1714080300 | 7.9 | 0.06 | 0.77 | 7.79 | 7.99 | 7.62 | 37822 |
| 1713994020 | 7.84 | 0.07 | 0.90 | 7.6265 | 7.86 | 7.6265 | 75091 |
| 1713907740 | 7.77 | 0.27 | 3.60 | 7.49 | 7.86 | 7.46 | 146094 |
| 1713821340 | 7.5 | -0.62 | -7.68 | 7.55 | 7.89 | 7.47 | 211109 |
| 1713561900 | 8.124 | 0.08 | 1.04 | 7.76 | 8.19 | 7.76 | 246627 |
| 1713475500 | 8.0399999 | 0.17 | 2.16 | 7.77 | 8.06 | 7.75 | 233285 |
| 1713389100 | 7.87 | 0.2 | 2.61 | 7.73 | 7.88 | 7.6575 | 212248 |
| 1713302940 | 7.67 | 0.08 | 1.05 | 7.32 | 8.13 | 7.2 | 150739 |
| 1713216000 | 7.59 | -0.05 | -0.63 | 7.7082 | 7.7082 | 7.45 | 136058 |
| 1712957160 | 7.638 | -0.09 | -1.19 | 7.99 | 8.085 | 7.58 | 233266 |
| 1712870760 | 7.73 | 0.06 | 0.78 | 7.74 | 7.75 | 7.55 | 125578 |
| 1712784000 | 7.67 | -0.28 | -3.52 | 7.93 | 7.95 | 7.66 | 128201 |
| 1712698140 | 7.95 | -0.19 | -2.33 | 8.22 | 8.22 | 7.9 | 285295 |
| 1712611200 | 8.14 | 0.01 | 0.12 | 7.9 | 8.28 | 7.9 | 177934 |
| 1712352000 | 8.13 | 0.42 | 5.45 | 7.8 | 8.15 | 7.75 | 191142 |
| 1712265780 | 7.71 | -0.15 | -1.91 | 7.99 | 7.99 | 7.67 | 201934 |
| 1712179500 | 7.86 | 0.13 | 1.62 | 7.7 | 7.9 | 7.7 | 250844 |
| 1712092980 | 7.735 | -0.01 | -0.15 | 7.8557 | 7.93 | 7.62 | 216460 |
| 1712006940 | 7.747 | 0.28 | 3.71 | 7.56 | 7.87 | 7.524 | 173548 |
| 1711660800 | 7.47 | 0.25 | 3.46 | 7.385 | 7.59 | 7.36 | 174463 |
| 1711574580 | 7.22 | 0.09 | 1.26 | 7.15 | 7.24 | 7.15 | 114461 |
| 1711488540 | 7.13 | 0.13 | 1.86 | 7.15 | 7.211 | 7.096 | 50919 |
| 1711401600 | 7 | -0.01 | -0.14 | 7.0903 | 7.1529 | 7 | 112468 |
| 1711142880 | 7.01 | -0.31 | -4.23 | 7.204 | 7.3 | 7 | 156469 |
| 1711056240 | 7.32 | -0.16 | -2.14 | 7.49 | 7.6 | 7.26 | 167142 |
| 1710970140 | 7.4801 | 0.36 | 5.06 | 7.07 | 7.55 | 7.07 | 325165 |
| 1710883740 | 7.12 | -0.09 | -1.25 | 7.18 | 7.213 | 7.05 | 65396 |
| 1710796800 | 7.21 | 0.04 | 0.56 | 7.2 | 7.4325 | 7.19 | 243604 |
| 1710537720 | 7.17 | -0.01 | -0.14 | 7.39 | 7.39 | 7.08 | 191644 |
| 1710451740 | 7.18 | 0.27 | 3.91 | 6.9 | 7.1824 | 6.85 | 182293 |
| 1710365340 | 6.91 | -0.32 | -4.43 | 7.27 | 7.35 | 6.66 | 705170 |
| 1710278940 | 7.23 | -0.21 | -2.76 | 7.38 | 7.38 | 7.22 | 206517 |
| 1710192540 | 7.435 | -0.06 | -0.73 | 7.29 | 7.56 | 7.29 | 251707 |
| 1709936640 | 7.49 | 0.01 | 0.13 | 7.67 | 7.67 | 7.435 | 176281 |
| 1709850360 | 7.48 | -0.08 | -1.06 | 7.77 | 7.77 | 7.425 | 144477 |
| 1709764080 | 7.56 | 0.4 | 5.59 | 7.25 | 7.57 | 7.198 | 177150 |
| 1709677620 | 7.16 | 0.05 | 0.70 | 7.17 | 7.26 | 7.1 | 261067 |
| 1709590980 | 7.11 | 0.26 | 3.80 | 7.058 | 7.17 | 6.89 | 194461 |
| 1709332140 | 6.85 | 0.15 | 2.24 | 6.655851 | 7.015 | 6.58 | 223487 |
| 1709245440 | 6.7 | 0.07 | 1.06 | 6.741 | 6.9 | 6.65 | 89701 |
| 1709159100 | 6.63 | 0.04 | 0.61 | 6.6 | 6.6699 | 6.578 | 109291 |
| 1709072940 | 6.59 | -0.02 | -0.30 | 6.6199 | 6.6199 | 6.5 | 135041 |
| 1708986360 | 6.61 | -0.11 | -1.64 | 6.72 | 6.72 | 6.59 | 52268 |
| 1708726800 | 6.72 | 0.12 | 1.82 | 6.6 | 6.91 | 6.494 | 385554 |
| 1708640940 | 6.6 | -0.1 | -1.49 | 6.5599999 | 6.7 | 6.55 | 137384 |
| 1708554000 | 6.7 | 0.2 | 3.08 | 6.48 | 6.7 | 6.45 | 105289 |
| 1708467600 | 6.5 | -0.29 | -4.27 | 6.788 | 6.79 | 6.484 | 118902 |
| 1708122180 | 6.79 | 0.1 | 1.43 | 6.64 | 6.845 | 6.64 | 73834 |
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
