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 | -0.24 | -3.10880829016 | 7.72 | 7.92 | 7.3 | 101420 | 7.56597121 | CS |
| 4 | -2.22 | -22.8865979381 | 9.7 | 10.18 | 6.58 | 198295 | 8.63659332 | CS |
| 12 | 0.53 | 7.62589928058 | 6.95 | 10.18 | 6.58 | 104937 | 8.52776925 | CS |
| 26 | 1.98 | 36 | 5.5 | 10.18 | 5.35 | 73346 | 8.02001452 | CS |
| 52 | 2.83 | 60.8602150538 | 4.65 | 10.18 | 4.58 | 62404 | 7.2888479 | CS |
| 156 | -9.42 | -55.7396449704 | 16.9 | 39.6 | 4.5 | 145072 | 19.50973104 | CS |
| 260 | -10.52 | -58.4444444444 | 18 | 39.6 | 4.5 | 145331 | 19.47556615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 7.48 | 0.03 | 0.40 | 7.44 | 7.64 | 7.37 | 92700 |
| 1714080540 | 7.45 | -0.26 | -3.37 | 7.73 | 7.73 | 7.39 | 80600 |
| 1713994200 | 7.71 | 0.01 | 0.13 | 7.72 | 7.83 | 7.61 | 58800 |
| 1713907800 | 7.7 | 0.19 | 2.53 | 7.41 | 7.92 | 7.3 | 136500 |
| 1713821340 | 7.51 | 0.03 | 0.40 | 7.59 | 7.69 | 7.35 | 82000 |
| 1713562200 | 7.48 | -0.02 | -0.27 | 7.72 | 7.86 | 7.41 | 149200 |
| 1713475800 | 7.5 | 0.55 | 7.91 | 7.08 | 7.65 | 6.95 | 182200 |
| 1713389400 | 6.95 | -0.45 | -6.08 | 7.4 | 7.4 | 6.58 | 363100 |
| 1713302940 | 7.4 | -1.92 | -20.60 | 8 | 8 | 7.39 | 472700 |
| 1713216600 | 9.32 | -0.48 | -4.90 | 9.86 | 9.96 | 9.25 | 659400 |
| 1712957400 | 9.8 | -0.03 | -0.31 | 9.9 | 10.18 | 9.63 | 294100 |
| 1712870940 | 9.83 | 0.25 | 2.61 | 9.61 | 10 | 9.5 | 271400 |
| 1712784540 | 9.58 | 0.05 | 0.52 | 9.53 | 9.58 | 9.47 | 120400 |
| 1712698140 | 9.53 | 0.03 | 0.32 | 9.51 | 9.5399999 | 9.48 | 91700 |
| 1712611740 | 9.5 | 0.07 | 0.74 | 9.6 | 9.6 | 9.42 | 154600 |
| 1712352600 | 9.43 | -0.15 | -1.57 | 9.58 | 9.63 | 9.4 | 49600 |
| 1712266140 | 9.58 | 0.02 | 0.21 | 9.51 | 9.65 | 9.47 | 86700 |
| 1712179740 | 9.56 | 0.06 | 0.63 | 9.5 | 9.58 | 9.4 | 143300 |
| 1712093400 | 9.5 | 0.23 | 2.48 | 9.27 | 9.55 | 9.27 | 54800 |
| 1712006940 | 9.27 | -0.28 | -2.93 | 9.7 | 9.8 | 9.07 | 316500 |
| 1711661400 | 9.55 | 0.08 | 0.84 | 9.49 | 9.69 | 9.48 | 151000 |
| 1711574940 | 9.47 | 0.22 | 2.38 | 9.2899999 | 9.65 | 9.28 | 240600 |
| 1711488540 | 9.25 | 0.54 | 6.20 | 8.93 | 9.49 | 8.8 | 328900 |
| 1711402140 | 8.71 | 0.27 | 3.20 | 8.6199999 | 8.92 | 8.6199999 | 192400 |
| 1711143000 | 8.44 | 0.47 | 5.90 | 8.7 | 9.35 | 8.4 | 533200 |
| 1711056600 | 7.97 | 0.37 | 4.87 | 7.6 | 8 | 7.34 | 81400 |
| 1710970200 | 7.6 | 0.3 | 4.11 | 7.33 | 7.64 | 7.28 | 64700 |
| 1710883740 | 7.3 | 0.15 | 2.10 | 7.15 | 7.3 | 7.04 | 30600 |
| 1710797400 | 7.15 | -0.01 | -0.14 | 7.16 | 7.18 | 7.09 | 6400 |
| 1710538200 | 7.16 | 0.02 | 0.28 | 7.2 | 7.2 | 7.13 | 10400 |
| 1710451740 | 7.14 | 0.02 | 0.28 | 7.2 | 7.3 | 7.09 | 15000 |
| 1710365400 | 7.12 | 0 | 0.00 | 7.12 | 7.19 | 7.11 | 21800 |
| 1710278940 | 7.12 | 0.11 | 1.57 | 7.04 | 7.21 | 6.98 | 20900 |
| 1710192600 | 7.01 | -0.05 | -0.71 | 7.03 | 7.09 | 6.92 | 11300 |
| 1709933400 | 7.06 | -0.1 | -1.40 | 7.11 | 7.16 | 7.05 | 9500 |
| 1709847000 | 7.16 | 0.01 | 0.14 | 7.15 | 7.24 | 7.12 | 13500 |
| 1709760540 | 7.15 | 0.07 | 0.99 | 7.19 | 7.25 | 7.15 | 11500 |
| 1709674200 | 7.08 | 0.01 | 0.14 | 7.07 | 7.26 | 7.06 | 18000 |
| 1709587740 | 7.07 | -0.19 | -2.62 | 7.2 | 7.3 | 7.07 | 15700 |
| 1709328600 | 7.26 | -0.28 | -3.71 | 7.6 | 7.6 | 7.25 | 24200 |
| 1709242200 | 7.54 | 0.49 | 6.95 | 7.13 | 7.58 | 6.98 | 83200 |
| 1709155800 | 7.05 | -0.1 | -1.40 | 7.14 | 7.15 | 6.95 | 18900 |
| 1709069400 | 7.15 | 0.24 | 3.47 | 6.92 | 7.15 | 6.92 | 24300 |
| 1708983000 | 6.91 | 0 | 0.00 | 6.87 | 6.91 | 6.81 | 7000 |
| 1708723800 | 6.91 | 0 | 0.00 | 6.88 | 6.99 | 6.88 | 2700 |
| 1708637400 | 6.91 | 0.04 | 0.58 | 6.83 | 7.03 | 6.83 | 16200 |
| 1708550940 | 6.87 | 0.08 | 1.18 | 6.89 | 6.89 | 6.83 | 12700 |
| 1708464600 | 6.79 | 0.11 | 1.65 | 6.65 | 6.89 | 6.65 | 12900 |
| 1708378200 | 6.68 | -0.15 | -2.20 | 6.8 | 6.88 | 6.61 | 22700 |
| 1708119000 | 6.83 | 0.01 | 0.15 | 6.85 | 7.03 | 6.82 | 10100 |
| 1708032600 | 6.82 | 0.09 | 1.34 | 6.82 | 6.98 | 6.79 | 32400 |
| 1707946200 | 6.73 | -0.21 | -3.03 | 6.9 | 6.9 | 6.72 | 13400 |
| 1707514200 | 6.94 | 0.14 | 2.06 | 6.91 | 6.97 | 6.88 | 8200 |
| 1707427800 | 6.8 | -0.28 | -3.95 | 7 | 7 | 6.8 | 35300 |
| 1707341400 | 7.08 | 0.15 | 2.16 | 6.92 | 7.08 | 6.81 | 28800 |
| 1707255000 | 6.93 | 0.23 | 3.43 | 6.72 | 6.93 | 6.71 | 25600 |
| 1707168600 | 6.7 | -0.4 | -5.63 | 7.09 | 7.1 | 6.7 | 43500 |
| 1706909400 | 7.1 | 0.15 | 2.16 | 6.95 | 7.11 | 6.91 | 14900 |
| 1706822940 | 6.95 | 0.02 | 0.29 | 6.97 | 7.06 | 6.95 | 13500 |
| 1706736600 | 6.93 | -0.01 | -0.14 | 6.98 | 7.11 | 6.93 | 71000 |
| 1706650200 | 6.94 | -0.22 | -3.07 | 7.19 | 7.22 | 6.94 | 15700 |
| 1706563800 | 7.16 | 0.12 | 1.70 | 7.04 | 7.25 | 7 | 22300 |
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
