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 | -0.09 | -1.125 | 8 | 8.19 | 7.7 | 351250 | 7.94036482 | FU |
| 4 | -0.48 | -5.7210965435 | 8.39 | 8.4 | 7.7 | 393926 | 8.09294962 | FU |
| 12 | -0.19 | -2.34567901235 | 8.1 | 8.57 | 7.7 | 371751 | 8.15428747 | FU |
| 26 | 0.21999989 | 2.86085678613 | 7.69000011 | 8.57 | 7.33100011 | 198400 | 8.11447994 | FU |
| 52 | 1.3579999 | 20.7264938839 | 6.5520001 | 8.89600013 | 6.5000001 | 118093 | 8.07848164 | FU |
| 156 | -1.44300014 | -15.42820612 | 9.35300014 | 9.35300014 | 6.18400009 | 62251 | 7.82928152 | FU |
| 260 | -2.18900015 | -21.6754145706 | 10.09900015 | 14.25000021 | 5.77200009 | 49809 | 8.4306348 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 7.89 | 0.12 | 1.54 | 7.79 | 7.94 | 7.75 | 715853 |
| 1714080540 | 7.77 | -0.06 | -0.77 | 7.83 | 7.86 | 7.7 | 365157 |
| 1713994200 | 7.83 | -0.13 | -1.63 | 7.98 | 8 | 7.77 | 301618 |
| 1713907800 | 7.96 | -0.07 | -0.87 | 8.03 | 8.05 | 7.93 | 188113 |
| 1713821340 | 8.03 | -0.04 | -0.50 | 8.07 | 8.19 | 8 | 626092 |
| 1713562200 | 8.07 | 0.07 | 0.88 | 8 | 8.07 | 7.95 | 275268 |
| 1713475800 | 8 | 0.04 | 0.50 | 7.96 | 8.08 | 7.87 | 344131 |
| 1713389400 | 7.96 | -0.07 | -0.87 | 8.03 | 8.06 | 7.93 | 308970 |
| 1713302940 | 8.03 | -0.1 | -1.23 | 8.13 | 8.16 | 7.94 | 472734 |
| 1713216600 | 8.13 | -0.01 | -0.12 | 8.1199999 | 8.15 | 8.07 | 283306 |
| 1712957400 | 8.14 | 0.01 | 0.12 | 8.13 | 8.2 | 8.09 | 389805 |
| 1712870940 | 8.13 | -0.04 | -0.49 | 8.17 | 8.19 | 8.09 | 214383 |
| 1712784540 | 8.17 | -0.07 | -0.85 | 8.19 | 8.22 | 8.11 | 303896 |
| 1712698140 | 8.24 | 0.03 | 0.37 | 8.22 | 8.28 | 8.21 | 303128 |
| 1712611740 | 8.21 | -0.08 | -0.97 | 8.28 | 8.2899999 | 8.21 | 327581 |
| 1712352600 | 8.2899999 | 0.01 | 0.12 | 8.28 | 8.35 | 8.24 | 510547 |
| 1712266140 | 8.28 | 0 | 0.00 | 8.28 | 8.3 | 8.22 | 220783 |
| 1712179740 | 8.28 | 0.06 | 0.73 | 8.23 | 8.3 | 8.2 | 262135 |
| 1712093400 | 8.22 | 0.13 | 1.61 | 8.19 | 8.28 | 8.15 | 323253 |
| 1712006940 | 8.09 | -0.3 | -3.58 | 8.39 | 8.4 | 8.08 | 1463690 |
| 1711661400 | 8.39 | 0.06 | 0.72 | 8.33 | 8.47 | 8.33 | 244726 |
| 1711574940 | 8.33 | 0.03 | 0.36 | 8.32 | 8.3699999 | 8.3 | 187327 |
| 1711488540 | 8.3 | -0.09 | -1.07 | 8.33 | 8.38 | 8.3 | 231553 |
| 1711402140 | 8.39 | 0.09 | 1.08 | 8.3 | 8.41 | 8.24 | 296991 |
| 1711143000 | 8.3 | 0.01 | 0.12 | 8.2899999 | 8.4 | 8.24 | 336758 |
| 1711056600 | 8.2899999 | -0.06 | -0.72 | 8.38 | 8.38 | 8.27 | 272248 |
| 1710970200 | 8.35 | -0.01 | -0.12 | 8.36 | 8.39 | 8.32 | 260115 |
| 1710883740 | 8.36 | 0 | 0.00 | 8.42 | 8.42 | 8.31 | 240895 |
| 1710797400 | 8.36 | 0.06 | 0.72 | 8.3 | 8.43 | 8.27 | 394915 |
| 1710538200 | 8.3 | 0.04 | 0.48 | 8.27 | 8.39 | 8.25 | 385860 |
| 1710451740 | 8.26 | -0.06 | -0.72 | 8.31 | 8.3699999 | 8.1 | 322547 |
| 1710365400 | 8.32 | -0.08 | -0.95 | 8.38 | 8.4 | 8.31 | 385059 |
| 1710278940 | 8.4 | -0.07 | -0.83 | 8.3699999 | 8.45 | 8.31 | 376669 |
| 1710192600 | 8.47 | 0 | 0.00 | 8.41 | 8.52 | 8.41 | 380271 |
| 1709933400 | 8.47 | 0.2 | 2.42 | 8.27 | 8.57 | 8.14 | 663059 |
| 1709847000 | 8.27 | 0.18 | 2.22 | 8.09 | 8.28 | 8.06 | 600394 |
| 1709760540 | 8.09 | -0.07 | -0.86 | 8.16 | 8.17 | 8.06 | 405495 |
| 1709674200 | 8.16 | -0.01 | -0.12 | 8.17 | 8.2 | 8.1 | 311260 |
| 1709587740 | 8.17 | 0.01 | 0.12 | 8.16 | 8.23 | 8.1 | 343381 |
| 1709328600 | 8.16 | 0.01 | 0.12 | 8.17 | 8.18 | 8.06 | 416091 |
| 1709242200 | 8.15 | 0.12 | 1.49 | 8.06 | 8.18 | 8.0399999 | 262217 |
| 1709155800 | 8.03 | -0.05 | -0.62 | 8.03 | 8.15 | 8.03 | 358544 |
| 1709069400 | 8.08 | 0 | 0.00 | 8.08 | 8.14 | 8.01 | 350971 |
| 1708983000 | 8.08 | -0.12 | -1.46 | 8.18 | 8.19 | 8.06 | 390202 |
| 1708723800 | 8.2 | 0.08 | 0.99 | 8.1 | 8.2 | 8.07 | 252801 |
| 1708637400 | 8.1199999 | 0.09 | 1.12 | 8.03 | 8.13 | 8 | 410972 |
| 1708550940 | 8.03 | -0.01 | -0.12 | 8.01 | 8.05 | 7.99 | 301424 |
| 1708464600 | 8.0399999 | 0.04 | 0.50 | 8 | 8.05 | 7.99 | 463471 |
| 1708378200 | 8 | 0.02 | 0.25 | 8 | 8.05 | 7.98 | 505474 |
| 1708119000 | 7.98 | -0.01 | -0.13 | 7.99 | 8.02 | 7.97 | 319118 |
| 1708032600 | 7.99 | 0.05 | 0.63 | 7.95 | 8 | 7.94 | 364381 |
| 1707946200 | 7.94 | -0.06 | -0.75 | 7.96 | 7.99 | 7.91 | 202459 |
| 1707514200 | 8 | 0.04 | 0.50 | 8 | 8.1 | 7.99 | 338873 |
| 1707427800 | 7.96 | -0.12 | -1.49 | 8.08 | 8.1199999 | 7.95 | 252673 |
| 1707341400 | 8.08 | -0.11 | -1.34 | 8.19 | 8.2 | 7.91 | 1069577 |
| 1707255000 | 8.19 | 0.08 | 0.99 | 8.11 | 8.19 | 8.07 | 230369 |
| 1707168600 | 8.11 | 0.01 | 0.12 | 8.1 | 8.15 | 8.08 | 243871 |
| 1706909400 | 8.1 | 0.01 | 0.12 | 8.1 | 8.15 | 8.08 | 332196 |
| 1706822940 | 8.09 | -0.03 | -0.37 | 8.1199999 | 8.2 | 8.08 | 390783 |
| 1706736600 | 8.1199999 | -0.06 | -0.75 | 8.18 | 8.2 | 8.1 | 359990 |
| 1706650200 | 8.1810001 | 0.03 | 0.38 | 8.1500001 | 8.1870001 | 8.1190001 | 263490 |
| 1706563800 | 8.1500001 | -0.05 | -0.66 | 8.2000001 | 8.2200001 | 8.1240001 | 428850 |
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
