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 | -0.08 | -1.09140518417 | 7.33 | 7.45 | 6.9 | 643820 | 7.1369302 | CS |
| 4 | -1.14 | -13.5876042908 | 8.39 | 8.54 | 6.9 | 1035879 | 7.78851288 | CS |
| 12 | -0.14 | -1.89445196211 | 7.39 | 8.75 | 6.9 | 1260204 | 8.03467777 | CS |
| 26 | 0.87 | 13.6363636364 | 6.38 | 8.75 | 5.88 | 1059183 | 7.69218304 | CS |
| 52 | 2.68 | 58.6433260394 | 4.57 | 8.75 | 4.54 | 1057103 | 7.12848382 | CS |
| 156 | -3.71 | -33.8503649635 | 10.96 | 11.43 | 4.02 | 1328609 | 6.76948235 | CS |
| 260 | 0.98 | 15.629984051 | 6.27 | 19.35 | 4.02 | 1652181 | 8.96622268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 7.27 | 0.19 | 2.68 | 7.13 | 7.31 | 7.11 | 403000 |
| 1714080540 | 7.08 | 0.01 | 0.14 | 7.04 | 7.12 | 6.9 | 644200 |
| 1713994200 | 7.07 | 0.07 | 1.00 | 7.07 | 7.17 | 7.01 | 796800 |
| 1713907800 | 7 | -0.24 | -3.31 | 7.2 | 7.21 | 6.95 | 445500 |
| 1713821340 | 7.24 | -0.02 | -0.28 | 7.29 | 7.39 | 7.2 | 649800 |
| 1713562200 | 7.26 | -0.06 | -0.82 | 7.33 | 7.45 | 7.25 | 682800 |
| 1713475800 | 7.32 | -0.13 | -1.74 | 7.42 | 7.57 | 7.32 | 673000 |
| 1713389400 | 7.45 | 0.06 | 0.81 | 7.37 | 7.52 | 7.33 | 936100 |
| 1713302940 | 7.39 | 0.03 | 0.41 | 7.36 | 7.52 | 7.1 | 1365700 |
| 1713216600 | 7.36 | -0.24 | -3.16 | 7.6 | 7.6 | 7.32 | 1266300 |
| 1712957400 | 7.6 | -0.3 | -3.80 | 7.86 | 7.86 | 7.58 | 1490900 |
| 1712870940 | 7.9 | -0.08 | -1.00 | 7.91 | 7.99 | 7.77 | 628200 |
| 1712784540 | 7.98 | -0.12 | -1.48 | 8.06 | 8.06 | 7.87 | 1346000 |
| 1712698140 | 8.1 | -0.1 | -1.22 | 8.28 | 8.3 | 8 | 852700 |
| 1712611740 | 8.2 | 0.18 | 2.24 | 8 | 8.25 | 7.89 | 975900 |
| 1712352600 | 8.02 | 0.05 | 0.63 | 8 | 8.07 | 7.9 | 634000 |
| 1712266140 | 7.97 | -0.37 | -4.44 | 8.35 | 8.47 | 7.97 | 2066200 |
| 1712179740 | 8.34 | -0.08 | -0.95 | 8.36 | 8.43 | 8.16 | 1294100 |
| 1712093400 | 8.42 | -0.01 | -0.12 | 8.5 | 8.53 | 8.28 | 1455700 |
| 1712006940 | 8.43 | 0.03 | 0.36 | 8.39 | 8.5399999 | 8.33 | 1477800 |
| 1711661400 | 8.4 | 0.1 | 1.20 | 8.35 | 8.41 | 8.25 | 681400 |
| 1711574940 | 8.3 | 0.12 | 1.47 | 8.16 | 8.43 | 8.13 | 2599500 |
| 1711488540 | 8.18 | 0.09 | 1.11 | 8.09 | 8.28 | 8.03 | 913200 |
| 1711402140 | 8.09 | -0.18 | -2.18 | 8.23 | 8.45 | 8.06 | 588700 |
| 1711143000 | 8.27 | -0.25 | -2.93 | 8.43 | 8.43 | 7.87 | 1750200 |
| 1711056600 | 8.52 | 0.16 | 1.91 | 8.48 | 8.57 | 8.28 | 710400 |
| 1710970200 | 8.36 | 0.21 | 2.58 | 8.23 | 8.44 | 8.15 | 550800 |
| 1710883740 | 8.15 | -0.08 | -0.97 | 8.19 | 8.2899999 | 8.02 | 749500 |
| 1710797400 | 8.23 | -0.16 | -1.91 | 8.47 | 8.75 | 8.1199999 | 6338100 |
| 1710538200 | 8.39 | -0.21 | -2.44 | 8.64 | 8.75 | 8.39 | 703800 |
| 1710451740 | 8.6 | -0.02 | -0.23 | 8.66 | 8.71 | 8.51 | 1251100 |
| 1710365400 | 8.6199999 | -0.05 | -0.58 | 8.61 | 8.75 | 8.5399999 | 1241500 |
| 1710278940 | 8.67 | -0.01 | -0.12 | 8.71 | 8.75 | 8.6199999 | 770100 |
| 1710192600 | 8.68 | -0.04 | -0.46 | 8.68 | 8.75 | 8.61 | 837000 |
| 1709933400 | 8.72 | 0.36 | 4.31 | 8.32 | 8.75 | 8.18 | 1910800 |
| 1709847000 | 8.36 | 0.04 | 0.48 | 8.31 | 8.43 | 8.26 | 4023300 |
| 1709760540 | 8.32 | -0.04 | -0.48 | 8.3699999 | 8.5 | 8.32 | 3273100 |
| 1709674200 | 8.36 | 0.02 | 0.24 | 8.34 | 8.5 | 8.25 | 2449200 |
| 1709587740 | 8.34 | -0.01 | -0.12 | 8.4 | 8.48 | 8.18 | 2822400 |
| 1709328600 | 8.35 | 0.27 | 3.34 | 8.08 | 8.36 | 8.02 | 1953400 |
| 1709242200 | 8.08 | -0.08 | -0.98 | 8.16 | 8.19 | 7.94 | 776800 |
| 1709155800 | 8.16 | 0.01 | 0.12 | 8.13 | 8.2 | 8.0399999 | 624900 |
| 1709069400 | 8.15 | 0.2 | 2.52 | 7.98 | 8.2 | 7.98 | 496700 |
| 1708983000 | 7.95 | -0.06 | -0.75 | 8.0399999 | 8.06 | 7.9 | 462100 |
| 1708723800 | 8.01 | -0.11 | -1.35 | 8.14 | 8.2 | 7.95 | 718800 |
| 1708637400 | 8.1199999 | 0.08 | 1.00 | 8.09 | 8.15 | 8.01 | 522100 |
| 1708550940 | 8.0399999 | 0.18 | 2.29 | 7.85 | 8.08 | 7.77 | 895400 |
| 1708464600 | 7.86 | 0.23 | 3.01 | 7.62 | 7.93 | 7.62 | 936200 |
| 1708378200 | 7.63 | 0.06 | 0.79 | 7.51 | 7.84 | 7.51 | 649300 |
| 1708119000 | 7.57 | 0.09 | 1.20 | 7.5 | 7.66 | 7.4 | 630900 |
| 1708032600 | 7.48 | 0.11 | 1.49 | 7.35 | 7.68 | 7.33 | 959600 |
| 1707946200 | 7.37 | 0.17 | 2.36 | 7.2 | 7.39 | 7.14 | 480900 |
| 1707514200 | 7.2 | 0.02 | 0.28 | 7.25 | 7.26 | 7.08 | 778700 |
| 1707427800 | 7.18 | -0.34 | -4.52 | 7.51 | 7.52 | 7.07 | 2289500 |
| 1707341400 | 7.52 | 0.1 | 1.35 | 7.38 | 7.53 | 7.25 | 1500600 |
| 1707255000 | 7.42 | 0.1 | 1.37 | 7.3 | 7.45 | 7.27 | 1027200 |
| 1707168600 | 7.32 | 0.01 | 0.14 | 7.28 | 7.32 | 7.16 | 1345400 |
| 1706909400 | 7.31 | -0.04 | -0.54 | 7.39 | 7.39 | 7.21 | 937300 |
| 1706822940 | 7.35 | -0.13 | -1.74 | 7.43 | 7.49 | 7.28 | 821100 |
| 1706736600 | 7.48 | 0.26 | 3.60 | 7.31 | 7.54 | 7.29 | 939900 |
| 1706650200 | 7.22 | -0.16 | -2.17 | 7.4 | 7.4 | 7.17 | 739600 |
| 1706563800 | 7.38 | -0.07 | -0.94 | 7.45 | 7.48 | 7.32 | 381000 |
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
