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 | 0.33 | 4.68085106383 | 7.05 | 7.74 | 5.125 | 39188 | 7.44393765 | CS |
| 4 | -0.895 | -10.8157099698 | 8.275 | 8.39 | 3 | 67266 | 6.95996306 | CS |
| 12 | 3.38 | 84.5 | 4 | 8.5 | 3 | 109248 | 6.95288169 | CS |
| 26 | 5.88 | 392 | 1.5 | 8.5 | 1.5 | 225357 | 4.71817083 | CS |
| 52 | 6.56 | 800 | 0.82 | 8.5 | 0.761 | 297806 | 3.07253053 | CS |
| 156 | 6.56 | 800 | 0.82 | 8.5 | 0.761 | 297806 | 3.07253053 | CS |
| 260 | 6.56 | 800 | 0.82 | 8.5 | 0.761 | 297806 | 3.07253053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717536360 | 7.38 | 0.08 | 1.10 | 7.33 | 7.74 | 7.33 | 23561 |
| 1717450140 | 7.3 | -0.2 | -2.67 | 7.1 | 7.5 | 7.1 | 55617 |
| 1717190940 | 7.5 | 0 | 0.00 | 7.06 | 7.5 | 5.125 | 18119 |
| 1717104540 | 7.5 | 0.1 | 1.35 | 7.15 | 7.74 | 7.1 | 11575 |
| 1717018020 | 7.4 | -0.21 | -2.76 | 6.125 | 7.5 | 6 | 57288 |
| 1716931740 | 7.61 | 0.14 | 1.81 | 7.05 | 7.61 | 7.05 | 53340 |
| 1716585840 | 7.475 | 0.48 | 6.79 | 6.75 | 7.75 | 6.75 | 26558 |
| 1716499740 | 7 | 0.21 | 3.09 | 6.5199999 | 7.5 | 6.5199999 | 133878 |
| 1716412800 | 6.79 | 0.29 | 4.46 | 6.2 | 6.79 | 6.2 | 3810 |
| 1716326940 | 6.5 | 0.3 | 4.84 | 5.53 | 6.8 | 5.51 | 67345 |
| 1716240180 | 6.2 | -0.6 | -8.82 | 5.5 | 6.7 | 4 | 196346 |
| 1715981340 | 6.8 | -0.05 | -0.73 | 6.825 | 7 | 6.75 | 312058 |
| 1715894940 | 6.85 | -0.66 | -8.73 | 7.38 | 7.43 | 3 | 175789 |
| 1715808000 | 7.505 | -0.2 | -2.53 | 7.55 | 7.6 | 3.51 | 65877 |
| 1715722140 | 7.7 | -0.2 | -2.53 | 7.72 | 7.72 | 7.7 | 10245 |
| 1715635200 | 7.9 | -0.03 | -0.38 | 8 | 8 | 7.7 | 9626 |
| 1715376000 | 7.93 | -0.21 | -2.58 | 8.05 | 8.05 | 7.93 | 58100 |
| 1715289720 | 8.14 | -0.14 | -1.69 | 8.05 | 8.14 | 8.05 | 2058 |
| 1715203200 | 8.28 | 0.18 | 2.22 | 8.1 | 8.39 | 8.05 | 8987 |
| 1715117340 | 8.1 | -0.15 | -1.82 | 8.275 | 8.275 | 8.1 | 11432 |
| 1715030940 | 8.25 | -0.02 | -0.24 | 8.25 | 8.25 | 8.15 | 22673 |
| 1714771740 | 8.27 | -0.09 | -1.02 | 7.51 | 8.49 | 7.51 | 8436 |
| 1714685340 | 8.355 | -0.05 | -0.54 | 8.235 | 8.4 | 8.22 | 9151 |
| 1714598400 | 8.4 | 0 | 0.00 | 8.49 | 8.49 | 8.4 | 13395 |
| 1714512600 | 8.4 | 0.02 | 0.18 | 8.15 | 8.445 | 8.15 | 9834 |
| 1714425720 | 8.385 | -0.04 | -0.42 | 8 | 8.5 | 8 | 19056 |
| 1714166580 | 8.42 | 0.22 | 2.68 | 8.2 | 8.45 | 8.2 | 37833 |
| 1714080300 | 8.2 | 0 | 0.00 | 8.01 | 8.25 | 8.01 | 6845 |
| 1713994020 | 8.2 | 0.05 | 0.61 | 8 | 8.3 | 8 | 125553 |
| 1713907740 | 8.15 | 0.25 | 3.16 | 7.93 | 8.25 | 7.92 | 392418 |
| 1713821340 | 7.9 | 0.1 | 1.28 | 7.5 | 7.93 | 7.5 | 186867 |
| 1713561900 | 7.8 | 0.35 | 4.63 | 7.4 | 7.8 | 7.4 | 254118 |
| 1713475500 | 7.455 | 0.31 | 4.27 | 7.075 | 7.5 | 6.85 | 300323 |
| 1713389100 | 7.15 | 0 | 0.00 | 6.51 | 7.58 | 5 | 56894 |
| 1713302940 | 7.15 | -0.35 | -4.67 | 7 | 7.15 | 6.53 | 28536 |
| 1713216000 | 7.5 | -0.3 | -3.85 | 6.6 | 7.55 | 6.6 | 25335 |
| 1712957160 | 7.8 | 0.3 | 4.00 | 6.5 | 7.82 | 6.5 | 234965 |
| 1712870760 | 7.5 | 0.6 | 8.70 | 5.97 | 7.7 | 5.97 | 525499 |
| 1712784000 | 6.9 | 0.45 | 6.98 | 5.97 | 7 | 5.97 | 199462 |
| 1712698140 | 6.45 | -0.05 | -0.77 | 6.51 | 6.51 | 5.97 | 442725 |
| 1712611200 | 6.5 | 0 | 0.00 | 6.18 | 6.55 | 5.11 | 143736 |
| 1712352000 | 6.5 | 0.35 | 5.69 | 6 | 6.55 | 6 | 185488 |
| 1712265780 | 6.15 | -0.05 | -0.81 | 6 | 6.15 | 6 | 5845 |
| 1712179500 | 6.2 | -0.05 | -0.80 | 4.51 | 6.35 | 4.51 | 66993 |
| 1712092980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 4.51 | 31702 |
| 1712006940 | 6.25 | 0.05 | 0.81 | 5.76 | 6.45 | 5.76 | 190821 |
| 1711660800 | 6.2 | -0.35 | -5.34 | 5.75 | 6.45 | 5.75 | 113749 |
| 1711574580 | 6.55 | 0.8 | 13.91 | 5.75 | 6.55 | 5.75 | 492730 |
| 1711488540 | 5.75 | -0.25 | -4.17 | 5.8 | 6 | 5.75 | 10129 |
| 1711401600 | 6 | 0.1 | 1.69 | 5.75 | 6.07 | 5.75 | 40601 |
| 1711142880 | 5.9 | -0.1 | -1.67 | 6 | 6.04 | 5.75 | 18424 |
| 1711056240 | 6 | -0.04 | -0.66 | 6 | 6.15 | 5.6 | 32573 |
| 1710970140 | 6.04 | -0.16 | -2.58 | 5.8 | 6.15 | 5.7 | 178824 |
| 1710883740 | 6.2 | 0.47 | 8.20 | 5.55 | 6.2 | 5.55 | 235489 |
| 1710796800 | 5.73 | 0.13 | 2.32 | 5.6 | 5.8 | 4 | 29974 |
| 1710537720 | 5.6 | -0.06 | -1.06 | 5.66 | 5.74 | 5.01 | 327732 |
| 1710451740 | 5.66 | -0.08 | -1.39 | 5.48 | 5.7699999 | 5.3 | 12779 |
| 1710365340 | 5.74 | 0.24 | 4.36 | 5.25 | 5.7699999 | 4.48 | 6984 |
| 1710278940 | 5.5 | -0.18 | -3.08 | 4 | 5.8 | 4 | 33830 |
| 1710192540 | 5.675 | -0.08 | -1.30 | 5.45 | 5.75 | 4 | 24513 |
| 1709936640 | 5.75 | -0.15 | -2.54 | 5.61 | 5.9 | 5 | 231556 |
| 1709850360 | 5.9 | -0.1 | -1.67 | 5.7 | 6.15 | 5.5 | 156743 |
| 1709764080 | 6 | 0.3 | 5.26 | 5.9 | 6.16 | 5.5 | 184416 |
| 1709677620 | 5.7 | 0.2 | 3.64 | 4.44 | 5.7 | 4.44 | 108932 |
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
