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 | -0.12 | -1.5037593985 | 7.98 | 8.84 | 7.54 | 48667 | 8.43762356 | CS |
| 4 | -0.5 | -5.98086124402 | 8.36 | 8.84 | 7.43 | 35801 | 8.10590973 | CS |
| 12 | 2.89 | 58.1488933602 | 4.97 | 9.99 | 4.97 | 44622 | 8.05115287 | CS |
| 26 | 2.86 | 57.2 | 5 | 9.99 | 4.05 | 32374 | 6.9146313 | CS |
| 52 | 0.8 | 11.3314447592 | 7.06 | 11.45 | 3.3419 | 34614 | 7.04238262 | CS |
| 156 | -6.14 | -43.8571428571 | 14 | 24.39 | 2.96 | 43895 | 7.30946307 | CS |
| 260 | -6.14 | -43.8571428571 | 14 | 24.39 | 2.96 | 43895 | 7.30946307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 8 | -0.31 | -3.73 | 8.28 | 8.31 | 8 | 36946 |
| 1742942100 | 8.31 | -0.19 | -2.24 | 8.53 | 8.53 | 8.3 | 27749 |
| 1742855700 | 8.5 | -0.25 | -2.86 | 8.84 | 8.84 | 8.44 | 69309 |
| 1742596500 | 8.75 | 0.63 | 7.76 | 8.38 | 8.78 | 8.3 | 78614 |
| 1742510100 | 8.1199999 | 0.28 | 3.57 | 7.98 | 8.33 | 7.86 | 29787 |
| 1742423700 | 7.84 | -0.13 | -1.63 | 8.05 | 8.1671 | 7.735 | 38634 |
| 1742337300 | 7.97 | 0.07 | 0.89 | 7.95 | 8.05 | 7.6 | 53568 |
| 1742250900 | 7.9 | 0.15 | 1.94 | 8.135 | 8.135 | 7.75 | 41438 |
| 1741991700 | 7.75 | -0.15 | -1.90 | 7.95 | 8 | 7.55 | 40802 |
| 1741905300 | 7.9 | -0.05 | -0.63 | 8.03 | 8.05 | 7.5903 | 24668 |
| 1741818900 | 7.95 | 0.39 | 5.16 | 7.8 | 8.02 | 7.8 | 34173 |
| 1741732500 | 7.56 | -0.1 | -1.31 | 7.74 | 7.815 | 7.43 | 29710 |
| 1741646100 | 7.66 | -0.23 | -2.92 | 7.81 | 7.84 | 7.575 | 28273 |
| 1741390500 | 7.89 | -0.08 | -1.00 | 7.995 | 8.05 | 7.65 | 21309 |
| 1741304100 | 7.97 | -0.3 | -3.63 | 8.18 | 8.355 | 7.93 | 15202 |
| 1741217700 | 8.27 | 0.09 | 1.10 | 8.27 | 8.35 | 8.095 | 23936 |
| 1741131300 | 8.18 | 0.34 | 4.34 | 8.0132999 | 8.18 | 7.8 | 11951 |
| 1741044900 | 7.84 | -0.47 | -5.66 | 8.22 | 8.64 | 7.6859 | 29704 |
| 1740785700 | 8.31 | 0.04 | 0.48 | 8.74 | 8.74 | 8.08 | 28488 |
| 1740699300 | 8.27 | -0.04 | -0.48 | 8.36 | 8.675 | 8.1 | 36832 |
| 1740612900 | 8.31 | 0.08 | 0.97 | 8.3 | 8.83 | 8.11 | 69798 |
| 1740526500 | 8.23 | -0.01 | -0.12 | 8.14 | 8.89 | 7.99 | 64477 |
| 1740440100 | 8.24 | -0.3 | -3.51 | 8.59 | 8.59 | 7.98 | 23769 |
| 1740180900 | 8.5399999 | 0.44 | 5.43 | 8.24 | 9.03 | 8.19 | 43082 |
| 1740094500 | 8.1 | -0.06 | -0.74 | 8.005 | 8.16 | 7.7766 | 38696 |
| 1740008100 | 8.16 | 0.11 | 1.37 | 8 | 8.17 | 7.8148 | 36818 |
| 1739921700 | 8.05 | -0.12 | -1.47 | 8.1776 | 8.2299 | 7.7701 | 35598 |
| 1739576100 | 8.17 | 0.48 | 6.24 | 7.7034 | 8.21 | 7.6306 | 57927 |
| 1739489700 | 7.69 | 0.17 | 2.26 | 7.63 | 7.84 | 7.3601 | 35764 |
| 1739403300 | 7.52 | -0.46 | -5.76 | 8 | 8.1199999 | 7.51 | 44487 |
| 1739316900 | 7.98 | -0.11 | -1.36 | 8.08 | 8.5239999 | 7.8 | 31854 |
| 1739230500 | 8.09 | -0.72 | -8.17 | 9.39 | 9.4048 | 7.91 | 90998 |
| 1738971300 | 8.81 | -0.59 | -6.28 | 9.36 | 9.36 | 8.77 | 15169 |
| 1738884900 | 9.4 | -0.05 | -0.53 | 9.5 | 9.5 | 9.2 | 44563 |
| 1738798500 | 9.45 | 0.23 | 2.49 | 9.1199999 | 9.5 | 9 | 39387 |
| 1738712100 | 9.22 | 0.3 | 3.36 | 9.1 | 9.2945 | 9 | 26003 |
| 1738625700 | 8.92 | -0.39 | -4.19 | 9.22 | 9.22 | 8.5 | 42899 |
| 1738366500 | 9.31 | -0.11 | -1.17 | 9.45 | 9.56 | 8.89 | 82475 |
| 1738280100 | 9.42 | -0.22 | -2.28 | 8.28 | 9.5 | 7.8719 | 161001 |
| 1738193700 | 9.64 | 1.14 | 13.41 | 8.6 | 9.99 | 8.6 | 137578 |
| 1738107300 | 8.5 | 0.41 | 5.07 | 8.5 | 9 | 8.2853 | 106071 |
| 1738020900 | 8.09 | 0.35 | 4.52 | 8.1 | 8.23 | 7.7401 | 23917 |
| 1737761700 | 7.74 | 0.27 | 3.61 | 7.4 | 8.05 | 7.246 | 84374 |
| 1737675300 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 0 |
| 1737588900 | 7.47 | 1.02 | 15.81 | 6.49 | 7.47 | 6.3955 | 65213 |
| 1737502500 | 6.45 | 0.2 | 3.20 | 6.4362 | 6.45 | 6.2 | 20852 |
| 1737156900 | 6.25 | -0.19 | -2.95 | 6.48 | 6.5228 | 6.25 | 12050 |
| 1737070500 | 6.44 | 0.05 | 0.78 | 6.45 | 6.55 | 6.3042999 | 16971 |
| 1736984100 | 6.39 | 0.32 | 5.27 | 6.4 | 6.41 | 6.2 | 18902 |
| 1736897700 | 6.07 | 0.21 | 3.58 | 6 | 6.25 | 6 | 27925 |
| 1736811300 | 5.86 | -0.27 | -4.40 | 6.19 | 6.22 | 5.86 | 27662 |
| 1736552100 | 6.13 | 0.46 | 8.11 | 5.6 | 6.15 | 5.6 | 33501 |
| 1736379300 | 5.67 | -0.36 | -5.97 | 5.99 | 6.4 | 5.5 | 83909 |
| 1736292900 | 6.03 | 0.23 | 3.97 | 5.6717 | 6.09 | 5.55 | 24513 |
| 1736206500 | 5.8 | 0.18 | 3.20 | 5.3278 | 5.99 | 5.3278 | 34189 |
| 1735947300 | 5.62 | 0.48 | 9.34 | 5.15 | 5.6569 | 5.15 | 43762 |
| 1735860900 | 5.14 | 0.04 | 0.78 | 5.17 | 5.17 | 5.03 | 6824 |
| 1735688100 | 5.1 | 0.1 | 2.00 | 4.93 | 5.1 | 4.8701 | 8962 |
| 1735601700 | 5 | -0.15 | -2.91 | 5.2 | 5.2 | 4.92 | 26567 |
| 1735342500 | 5.15 | 0.08 | 1.58 | 5.15 | 5.15 | 5.05 | 5262 |
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
