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 | -0.42 | -5.28967254408 | 7.94 | 8.1058 | 7.27 | 435963 | 7.66085979 | CS |
| 4 | -0.97 | -11.4252061249 | 8.49 | 8.81 | 7.27 | 612025 | 7.87991778 | CS |
| 12 | -4.82 | -39.0599675851 | 12.34 | 12.505 | 7.27 | 608243 | 9.0406839 | CS |
| 26 | -6.01 | -44.4198078344 | 13.53 | 13.69 | 7.27 | 462004 | 10.17163526 | CS |
| 52 | -1.78 | -19.1397849462 | 9.3 | 13.77 | 7.27 | 494347 | 10.81144271 | CS |
| 156 | -3.76 | -33.3333333333 | 11.28 | 14 | 5.75 | 352600 | 10.30552234 | CS |
| 260 | -9.73 | -56.4057971014 | 17.25 | 19 | 5.75 | 326086 | 10.96835628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 7.52 | -0.03 | -0.40 | 7.5 | 7.6328 | 7.27 | 625748 |
| 1733873700 | 7.55 | -0.23 | -2.96 | 7.78 | 7.78 | 7.52 | 402168 |
| 1733787300 | 7.78 | -0.07 | -0.89 | 7.89 | 7.98 | 7.76 | 412936 |
| 1733528100 | 7.85 | 0.17 | 2.21 | 7.7 | 7.935 | 7.6808 | 408152 |
| 1733441700 | 7.68 | -0.29 | -3.64 | 7.94 | 8.1058 | 7.62 | 330809 |
| 1733355300 | 7.97 | -0.09 | -1.12 | 8.0399999 | 8.09 | 7.93 | 235175 |
| 1733268900 | 8.06 | -0.26 | -3.13 | 8.31 | 8.31 | 8.005 | 300289 |
| 1733182500 | 8.32 | 0 | 0.00 | 8.31 | 8.52 | 8.255 | 808114 |
| 1732917840 | 8.32 | 0.41 | 5.18 | 7.88 | 8.36 | 7.86 | 272323 |
| 1732750500 | 7.91 | 0.11 | 1.41 | 7.8 | 7.94 | 7.64 | 432643 |
| 1732664100 | 7.8 | 0.21 | 2.77 | 7.68 | 7.93 | 7.475 | 710627 |
| 1732577700 | 7.59 | 0 | 0.00 | 7.71 | 7.91 | 7.58 | 602787 |
| 1732318500 | 7.59 | 0.01 | 0.13 | 7.59 | 7.77 | 7.48 | 541144 |
| 1732232100 | 7.58 | -0.22 | -2.82 | 7.8 | 8.0399999 | 7.58 | 780544 |
| 1732145700 | 7.8 | -0.01 | -0.13 | 7.79 | 7.89 | 7.46 | 696326 |
| 1732059300 | 7.81 | -0.01 | -0.13 | 7.8 | 7.93 | 7.65 | 940219 |
| 1731972900 | 7.82 | -0.35 | -4.28 | 8.45 | 8.57 | 7.8 | 1187491 |
| 1731713700 | 8.17 | -0.36 | -4.22 | 8.53 | 8.67 | 7.94 | 1172696 |
| 1731627300 | 8.53 | -0.04 | -0.47 | 8.49 | 8.81 | 8.32 | 839174 |
| 1731540900 | 8.57 | 0.09 | 1.06 | 8.56 | 8.78 | 8.41 | 1114277 |
| 1731454500 | 8.48 | -0.56 | -6.19 | 8.96 | 8.96 | 8.39 | 552819 |
| 1731368100 | 9.0399999 | -0.21 | -2.27 | 9.255 | 9.26 | 8.84 | 505871 |
| 1731108900 | 9.25 | 0 | 0.00 | 9.21 | 9.35 | 9.06 | 646620 |
| 1731022500 | 9.25 | 0.06 | 0.65 | 9.19 | 9.36 | 9.16 | 273451 |
| 1730936100 | 9.19 | -0.17 | -1.82 | 9.39 | 9.39 | 9.135 | 173212 |
| 1730849700 | 9.36 | 0.01 | 0.11 | 9.31 | 9.4 | 9.06 | 275977 |
| 1730763300 | 9.35 | 0.02 | 0.21 | 9.4 | 9.485 | 9.24 | 292383 |
| 1730500500 | 9.33 | 0.23 | 2.53 | 9.15 | 9.44 | 9.15 | 280888 |
| 1730414100 | 9.1 | -0.13 | -1.41 | 9.21 | 9.21 | 8.962 | 399142 |
| 1730327700 | 9.23 | -0.13 | -1.39 | 9.32 | 9.3699999 | 9.21 | 166159 |
| 1730241300 | 9.36 | 0.08 | 0.86 | 9.2899999 | 9.4149999 | 9.2 | 373295 |
| 1730154900 | 9.28 | 0.02 | 0.22 | 9.25 | 9.53 | 9.25 | 271126 |
| 1729895700 | 9.26 | -0.27 | -2.83 | 9.57 | 9.83 | 9.21 | 520350 |
| 1729809300 | 9.53 | 0.17 | 1.82 | 9.36 | 9.56 | 9.34 | 1485941 |
| 1729722900 | 9.36 | -0.18 | -1.89 | 9.55 | 9.55 | 9.28 | 205399 |
| 1729636500 | 9.5399999 | -0.08 | -0.83 | 9.58 | 9.7 | 9.5 | 147607 |
| 1729550100 | 9.6199999 | -0.26 | -2.63 | 9.89 | 9.9 | 9.52 | 454855 |
| 1729290900 | 9.88 | 0.33 | 3.46 | 9.67 | 9.95 | 9.565 | 444718 |
| 1729204500 | 9.55 | 0.1 | 1.06 | 9.41 | 9.59 | 9.18 | 716775 |
| 1729118100 | 9.45 | -0.04 | -0.42 | 9.52 | 9.57 | 9.32 | 767768 |
| 1729031700 | 9.49 | 0.2 | 2.10 | 9.24 | 9.66 | 9.22 | 774382 |
| 1728945300 | 9.295 | -0.05 | -0.48 | 9.35 | 9.4601 | 9.16 | 2238182 |
| 1728686100 | 9.34 | -0.01 | -0.05 | 9.3 | 9.41 | 9.19 | 4711899 |
| 1728599700 | 9.345 | -1.73 | -15.58 | 10.33 | 10.75 | 9.25 | 2386146 |
| 1728513300 | 11.07 | 0.1 | 0.91 | 10.98 | 11.2 | 10.81 | 163749 |
| 1728426900 | 10.97 | 0.04 | 0.37 | 10.98 | 11.11 | 10.77 | 223829 |
| 1728340500 | 10.93 | 0.07 | 0.64 | 11.36 | 11.4 | 10.81 | 295623 |
| 1728081300 | 10.86 | 0.51 | 4.93 | 10.48 | 10.92 | 10.46 | 264120 |
| 1727994900 | 10.35 | -0.17 | -1.62 | 10.44 | 10.505 | 10.13 | 481521 |
| 1727908500 | 10.52 | -0.69 | -6.16 | 11.21 | 11.27 | 10.501 | 411769 |
| 1727822100 | 11.21 | -0.2 | -1.75 | 11.34 | 11.34 | 11.1 | 228128 |
| 1727735700 | 11.41 | -0.32 | -2.73 | 11.73 | 11.83 | 11.34 | 346249 |
| 1727476500 | 11.73 | 0 | 0.00 | 11.75 | 11.84 | 11.67 | 71403 |
| 1727390100 | 11.73 | -0.07 | -0.59 | 11.85 | 11.97 | 11.67 | 155436 |
| 1727303700 | 11.8 | 0.12 | 1.03 | 11.7 | 11.85 | 11.51 | 298176 |
| 1727217300 | 11.68 | -0.09 | -0.76 | 11.84 | 11.96 | 11.37 | 329138 |
| 1727130900 | 11.77 | -0.31 | -2.57 | 12.17 | 12.17 | 11.7 | 474796 |
| 1726871700 | 12.08 | -0.08 | -0.66 | 12.13 | 12.19 | 11.91 | 151715 |
| 1726785300 | 12.16 | -0.03 | -0.25 | 12.34 | 12.505 | 12.09 | 179175 |
| 1726698900 | 12.19 | 0.02 | 0.16 | 12.19 | 12.565 | 12.06 | 257577 |
| 1726612500 | 12.17 | -0.56 | -4.40 | 12.76 | 12.94 | 12.16 | 806806 |
| 1726526100 | 12.73 | 0.05 | 0.39 | 12.67 | 13.09 | 12.43 | 1104857 |
| 1726266900 | 12.68 | 0.22 | 1.77 | 12.57 | 12.86 | 12.53 | 299111 |
| 1726180500 | 12.46 | 0.77 | 6.59 | 11.8 | 12.5 | 11.71 | 576632 |
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
