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 | 0.04 | 0.506970849176 | 7.89 | 8.35 | 7.42 | 170842 | 7.94421664 | CS |
| 4 | -0.99 | -11.0986547085 | 8.92 | 9.01 | 7.42 | 219385 | 8.26886442 | CS |
| 12 | 0.89 | 12.6420454545 | 7.04 | 9.04 | 6.66 | 334752 | 7.69776389 | CS |
| 26 | 1.05 | 15.261627907 | 6.88 | 9.04 | 6.2 | 286405 | 7.36039103 | CS |
| 52 | 1.49 | 23.1366459627 | 6.44 | 10.7 | 6.13 | 180884 | 7.4616258 | CS |
| 156 | -1.98 | -19.9798183653 | 9.91 | 18.89 | 6.11 | 71849 | 7.92044504 | CS |
| 260 | -23.04 | -74.3945753955 | 30.97 | 30.97 | 6.11 | 50064 | 7.99121615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 8.19 | 0.6 | 7.91 | 7.57 | 8.35 | 7.57 | 463376 |
| 1741991700 | 7.59 | 0.03 | 0.40 | 7.68 | 7.84 | 7.59 | 98511 |
| 1741905300 | 7.56 | -0.16 | -2.07 | 7.68 | 7.9 | 7.42 | 82321 |
| 1741818900 | 7.72 | 0 | 0.00 | 7.71 | 7.76 | 7.56 | 106843 |
| 1741732500 | 7.72 | -0.17 | -2.15 | 7.92 | 8.14 | 7.69 | 104788 |
| 1741646100 | 7.89 | -0.2 | -2.47 | 7.95 | 8.15 | 7.715 | 349247 |
| 1741390500 | 8.09 | -0.01 | -0.12 | 8.09 | 8.268 | 7.7 | 255944 |
| 1741304100 | 8.1 | -0.25 | -2.99 | 8.38 | 8.38 | 8.08 | 202371 |
| 1741217700 | 8.35 | 0.03 | 0.36 | 8.23 | 8.44 | 8.18 | 242952 |
| 1741131300 | 8.32 | 0.02 | 0.24 | 8.24 | 8.335 | 8.03 | 358551 |
| 1741044900 | 8.3 | -0.22 | -2.58 | 8.52 | 8.66 | 8.28 | 452649 |
| 1740785700 | 8.52 | 0.18 | 2.16 | 8.3699999 | 8.695 | 8.22 | 105389 |
| 1740699300 | 8.34 | 0.01 | 0.12 | 8.2899999 | 8.7404 | 8.19 | 105821 |
| 1740612900 | 8.33 | -0.11 | -1.30 | 8.56 | 8.56 | 8.27 | 140668 |
| 1740526500 | 8.44 | -0.09 | -1.06 | 8.51 | 8.69 | 8.36 | 194807 |
| 1740440100 | 8.53 | 0.22 | 2.65 | 8.35 | 8.64 | 8.25 | 334077 |
| 1740180900 | 8.31 | -0.32 | -3.71 | 8.74 | 8.76 | 8.31 | 194870 |
| 1740094500 | 8.63 | 0.04 | 0.47 | 8.55 | 8.65 | 8.35 | 226085 |
| 1740008100 | 8.59 | -0.28 | -3.16 | 8.8699999 | 8.8699999 | 8.57 | 188414 |
| 1739921700 | 8.8699999 | -0.02 | -0.22 | 8.89 | 9.01 | 8.75 | 209601 |
| 1739576100 | 8.89 | -0.11 | -1.22 | 9.06 | 9.14 | 8.7449999 | 113851 |
| 1739489700 | 9 | 0.45 | 5.26 | 8.6 | 9.02 | 8.6 | 302623 |
| 1739403300 | 8.55 | -0.19 | -2.17 | 8.73 | 8.775 | 8.51 | 210096 |
| 1739316900 | 8.74 | 0.01 | 0.11 | 8.77 | 8.8307 | 8.65 | 195631 |
| 1739230500 | 8.73 | 0.28 | 3.31 | 8.45 | 8.84 | 8.26 | 489107 |
| 1738971300 | 8.45 | 1.07 | 14.50 | 8 | 8.66 | 7.625 | 1356406 |
| 1738884900 | 7.38 | 0.1 | 1.37 | 7.23 | 7.475 | 7.19 | 412403 |
| 1738798500 | 7.28 | 0.01 | 0.14 | 7.35 | 7.47 | 7.2 | 320413 |
| 1738712100 | 7.27 | 0.35 | 5.06 | 6.89 | 7.275 | 6.89 | 308874 |
| 1738625700 | 6.92 | -0.25 | -3.49 | 7.06 | 7.125 | 6.92 | 555090 |
| 1738366500 | 7.17 | -0.15 | -2.05 | 7.3 | 7.43 | 7.16 | 325656 |
| 1738280100 | 7.32 | 0.02 | 0.27 | 7.43 | 7.45 | 7.11 | 459699 |
| 1738193700 | 7.3 | -0.11 | -1.48 | 7.38 | 7.44 | 7.27 | 113453 |
| 1738107300 | 7.41 | -0.06 | -0.80 | 7.41 | 7.51 | 7.26 | 234579 |
| 1738020900 | 7.47 | 0.02 | 0.27 | 7.44 | 7.68 | 7.39 | 252674 |
| 1737761700 | 7.45 | 0.66 | 9.72 | 7.05 | 7.45 | 6.98 | 497358 |
| 1737675300 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1737588900 | 6.79 | -0.13 | -1.88 | 6.94 | 7.0399 | 6.765 | 405966 |
| 1737502500 | 6.92 | 0.11 | 1.62 | 6.9 | 6.98 | 6.68 | 409732 |
| 1737156900 | 6.81 | 0.12 | 1.79 | 6.81 | 6.83 | 6.66 | 736176 |
| 1737070500 | 6.69 | -0.22 | -3.18 | 6.82 | 6.91 | 6.67 | 275507 |
| 1736984100 | 6.91 | -0.12 | -1.71 | 7.08 | 7.24 | 6.91 | 122987 |
| 1736897700 | 7.03 | -0.05 | -0.71 | 7.09 | 7.22 | 6.955 | 135353 |
| 1736811300 | 7.08 | -0.23 | -3.15 | 7.3 | 7.4 | 6.92 | 1606930 |
| 1736552100 | 7.31 | -0.37 | -4.82 | 7.71 | 7.72 | 7.245 | 1264793 |
| 1736379300 | 7.68 | -0.17 | -2.17 | 7.8 | 7.82 | 7.53 | 293888 |
| 1736292900 | 7.85 | -0.16 | -2.00 | 8.01 | 8.02 | 7.76 | 383718 |
| 1736206500 | 8.01 | -0.08 | -0.99 | 8.19 | 8.2 | 7.88 | 280450 |
| 1735947300 | 8.09 | 0.24 | 3.06 | 7.86 | 8.16 | 7.77 | 318016 |
| 1735860900 | 7.85 | 0.25 | 3.29 | 7.56 | 7.88 | 7.56 | 211420 |
| 1735688100 | 7.6 | 0.34 | 4.68 | 7.24 | 7.71 | 7.21 | 336553 |
| 1735601700 | 7.26 | 0.03 | 0.41 | 7.17 | 7.37 | 7.12 | 225177 |
| 1735342500 | 7.23 | -0.01 | -0.14 | 7.24 | 7.3892 | 7.11 | 419199 |
| 1735256100 | 7.24 | 0.22 | 3.13 | 6.95 | 7.26 | 6.91 | 69556 |
| 1735077840 | 7.02 | -0.01 | -0.14 | 7.04 | 7.04 | 6.91 | 138473 |
| 1734996900 | 7.03 | -0.03 | -0.42 | 7.13 | 7.13 | 6.98 | 134029 |
| 1734737700 | 7.06 | 0.24 | 3.52 | 6.78 | 7.11 | 6.68 | 487531 |
| 1734651300 | 6.82 | -0.38 | -5.28 | 7.28 | 7.59 | 6.815 | 494656 |
| 1734564900 | 7.2 | 0.05 | 0.70 | 7.15 | 7.31 | 7.14 | 425962 |
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
