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 | 0.2599 | 3.42424242424 | 7.59 | 7.9899 | 7.4202 | 124782 | 7.75094352 | SP |
| 4 | -0.4101 | -4.96489104116 | 8.26 | 8.36 | 7.3152 | 84247 | 7.76597057 | SP |
| 12 | -2.1801 | -21.7357926221 | 10.03 | 10.1 | 7.3152 | 46282 | 8.24035369 | SP |
| 26 | -3.9301 | -33.3624787776 | 11.78 | 12.6699 | 7.3152 | 29233 | 8.75702843 | SP |
| 52 | -7.0001 | -47.1387205387 | 14.85 | 15.75 | 7.3152 | 19897 | 10.01070487 | SP |
| 156 | -8.0301 | -50.5673803526 | 15.88 | 17.0793 | 7.3152 | 17545 | 11.26495576 | SP |
| 260 | -7.2101 | -47.8758300133 | 15.06 | 25.34 | 7.3152 | 14871 | 11.89029155 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 7.8499 | -0.11 | -1.38 | 8.0399999 | 8.0601 | 7.82 | 128902 |
| 1728599400 | 7.96 | 0.06 | 0.75 | 7.92 | 7.97 | 7.79 | 86684 |
| 1728513000 | 7.9007 | 0.14 | 1.81 | 7.86 | 7.9899 | 7.78 | 107729 |
| 1728426600 | 7.76 | -0.01 | -0.13 | 7.77 | 7.77 | 7.66 | 67347 |
| 1728340200 | 7.77 | 0.28 | 3.74 | 7.44 | 7.82 | 7.44 | 249760 |
| 1728081000 | 7.49 | 0.06 | 0.81 | 7.59 | 7.6 | 7.4202 | 147783 |
| 1727994600 | 7.43 | 0.04 | 0.54 | 7.43 | 7.45 | 7.3152 | 108337 |
| 1727908200 | 7.39 | -0.04 | -0.54 | 7.51 | 7.5396 | 7.39 | 125251 |
| 1727821800 | 7.43 | -0.11 | -1.46 | 7.55 | 7.64 | 7.3901 | 67463 |
| 1727735400 | 7.54 | -0.04 | -0.50 | 7.57 | 7.7 | 7.52 | 24472 |
| 1727476200 | 7.578 | -0.15 | -1.97 | 7.75 | 7.75 | 7.56 | 21003 |
| 1727389800 | 7.7304 | 0.08 | 1.05 | 7.65 | 7.76 | 7.6305 | 80464 |
| 1727303400 | 7.65 | -0.13 | -1.67 | 7.59 | 7.75 | 7.59 | 64519 |
| 1727217000 | 7.78 | 0.12 | 1.57 | 7.79 | 7.7999 | 7.6 | 33914 |
| 1727130600 | 7.66 | -0.13 | -1.67 | 7.74 | 7.78 | 7.6576 | 70252 |
| 1726871400 | 7.79 | -0.41 | -5.00 | 8.1 | 8.1 | 7.78 | 136442 |
| 1726785000 | 8.2 | 0.02 | 0.24 | 8.161 | 8.36 | 8.16 | 120301 |
| 1726698600 | 8.18 | 0.23 | 2.89 | 8.0399999 | 8.19 | 8.0099 | 63584 |
| 1726612200 | 7.95 | -0.07 | -0.87 | 7.9801 | 8.0511 | 7.95 | 53583 |
| 1726525800 | 8.02 | -0.13 | -1.60 | 8.1 | 8.11 | 7.9687 | 77315 |
| 1726266600 | 8.15 | -0.21 | -2.51 | 8.26 | 8.35 | 8.129 | 52019 |
| 1726180200 | 8.36 | -0.03 | -0.36 | 8.39 | 8.42071 | 8.33 | 30271 |
| 1726093800 | 8.39 | -0.03 | -0.38 | 8.57 | 8.6001 | 8.36 | 92057 |
| 1726007400 | 8.4224 | -0.11 | -1.26 | 8.47 | 8.51 | 8.36 | 7381 |
| 1725921000 | 8.53 | -0.15 | -1.68 | 8.67 | 8.67 | 8.52 | 50449 |
| 1725661800 | 8.6759 | 0.16 | 1.86 | 8.68 | 8.68 | 8.43 | 82200 |
| 1725575400 | 8.5170999 | 0.04 | 0.44 | 8.3699999 | 8.55 | 8.3 | 15416 |
| 1725489000 | 8.48 | -0.13 | -1.47 | 8.5 | 8.51 | 8.34 | 30089 |
| 1725402600 | 8.6066 | 0.05 | 0.62 | 8.55 | 8.615 | 8.49 | 8404 |
| 1725057000 | 8.5539 | -0.16 | -1.85 | 8.68 | 8.68 | 8.5526 | 10204 |
| 1724970600 | 8.715 | -0.06 | -0.68 | 8.8 | 8.88 | 8.68 | 14505 |
| 1724884200 | 8.7743 | -0.04 | -0.41 | 8.78 | 8.8 | 8.6527 | 10900 |
| 1724797800 | 8.81 | 0.14 | 1.61 | 8.67 | 8.81 | 8.67 | 14996 |
| 1724711400 | 8.67 | -0.1 | -1.08 | 8.77 | 8.77 | 8.575 | 15287 |
| 1724452200 | 8.765 | -0.05 | -0.59 | 8.7899999 | 8.7899999 | 8.68 | 17932 |
| 1724365800 | 8.8168 | 0.05 | 0.53 | 8.72 | 8.85 | 8.72 | 16337 |
| 1724279400 | 8.77 | -0.1 | -1.14 | 8.8699999 | 8.8699999 | 8.74 | 51803 |
| 1724193000 | 8.8709 | 0.02 | 0.25 | 8.8367 | 8.89 | 8.8 | 56569 |
| 1724106600 | 8.8485 | -0.09 | -1.05 | 8.98 | 8.99 | 8.84 | 3533 |
| 1723847400 | 8.9423999 | -0.12 | -1.30 | 9.06 | 9.0719999 | 8.93 | 12638 |
| 1723761000 | 9.06 | 0.02 | 0.22 | 9.11 | 9.15 | 8.99 | 18203 |
| 1723674600 | 9.0399999 | -0.01 | -0.11 | 9.11 | 9.11 | 8.955 | 12421 |
| 1723588200 | 9.05 | -0.08 | -0.87 | 8.97 | 9.1099 | 8.96 | 33422 |
| 1723501800 | 9.1294 | -0.01 | -0.08 | 9.2162 | 9.23 | 9.1294 | 11351 |
| 1723242600 | 9.1363 | -0.06 | -0.61 | 9.18 | 9.38 | 9.13 | 63127 |
| 1723156200 | 9.1927 | -0.02 | -0.17 | 9.31 | 9.31 | 9.11 | 10236 |
| 1723069800 | 9.2085 | -0.07 | -0.74 | 9.26 | 9.26 | 9.0599 | 19794 |
| 1722983400 | 9.2774 | -0.16 | -1.67 | 9.2899999 | 9.32 | 9.18 | 48690 |
| 1722897000 | 9.4351 | 0.43 | 4.72 | 8.98 | 9.47 | 8.945 | 56191 |
| 1722637800 | 9.01 | -0.02 | -0.22 | 8.88 | 9.22 | 8.67 | 33527 |
| 1722551400 | 9.03 | -0.36 | -3.83 | 9.26 | 9.26 | 9 | 30793 |
| 1722465000 | 9.39 | -0.2 | -2.09 | 9.57 | 9.57 | 9.31 | 14212 |
| 1722378600 | 9.59 | -0.09 | -0.92 | 9.73 | 9.73 | 9.58 | 10472 |
| 1722292200 | 9.6789 | -0.1 | -0.98 | 9.64 | 9.8435 | 9.64 | 16888 |
| 1722033000 | 9.7745 | -0.13 | -1.27 | 9.8 | 9.83 | 9.7745 | 10499 |
| 1721946600 | 9.9 | 0.1 | 1.07 | 9.66 | 10.03 | 9.66 | 32029 |
| 1721860200 | 9.7951 | -0.19 | -1.87 | 9.89 | 9.94 | 9.74 | 32260 |
| 1721773800 | 9.9814 | 0.12 | 1.22 | 9.9149999 | 9.99 | 9.9 | 32662 |
| 1721687400 | 9.8609 | -0.18 | -1.78 | 10.01 | 10.01 | 9.8401 | 16484 |
| 1721428200 | 10.04 | 0.02 | 0.20 | 10.03 | 10.1 | 10.03 | 17912 |
| 1721341800 | 10.02 | -0.01 | -0.11 | 10.05 | 10.05 | 9.89 | 2851 |
| 1721255400 | 10.0313 | 0.01 | 0.06 | 10.05 | 10.05 | 9.84 | 9839 |
| 1721169000 | 10.0252 | -0.16 | -1.57 | 10.05 | 10.0904 | 10.006 | 12024 |
| 1721082600 | 10.1854 | 0.47 | 4.79 | 9.99 | 10.2092 | 9.99 | 18641 |
| 1720823400 | 9.72 | -0.13 | -1.32 | 9.77 | 9.865 | 9.61 | 11750 |
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
