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 | 0.21 | 2.80748663102 | 7.48 | 7.81 | 7.18 | 1776310 | 7.5153624 | SP |
| 4 | 0.1 | 1.31752305665 | 7.59 | 8.36 | 7.0536 | 1956556 | 7.73669309 | SP |
| 12 | -4.98 | -39.3054459353 | 12.67 | 12.88 | 7.0536 | 879265 | 8.14859013 | SP |
| 26 | -12.24 | -61.4149523332 | 19.93 | 19.93 | 7.0536 | 483931 | 8.99795847 | SP |
| 52 | -17.11 | -68.9919354839 | 24.8 | 28.21 | 7.0536 | 296202 | 9.38480801 | SP |
| 156 | -17.11 | -68.9919354839 | 24.8 | 28.21 | 7.0536 | 296202 | 9.38480801 | SP |
| 260 | -17.11 | -68.9919354839 | 24.8 | 28.21 | 7.0536 | 296202 | 9.38480801 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 7.58 | 0.03 | 0.40 | 7.45 | 7.655 | 7.415 | 1471746 |
| 1720823700 | 7.55 | -0.08 | -1.05 | 7.59 | 7.645 | 7.37 | 1585987 |
| 1720737300 | 7.63 | 0.4 | 5.53 | 7.18 | 7.66 | 7.175 | 3155674 |
| 1720650900 | 7.23 | -0.19 | -2.56 | 7.28 | 7.375 | 7.23 | 1281283 |
| 1720564500 | 7.42 | -0.21 | -2.75 | 7.48 | 7.59 | 7.29 | 1453238 |
| 1720478100 | 7.63 | -0.14 | -1.80 | 7.66 | 7.685 | 7.46 | 1227834 |
| 1720218900 | 7.77 | 0.16 | 2.10 | 7.61 | 7.77 | 7.58 | 1810314 |
| 1720040640 | 7.61 | -0.37 | -4.64 | 8.06 | 8.0686 | 7.61 | 1663416 |
| 1719959700 | 7.98 | 0.1 | 1.27 | 8.07 | 8.08 | 7.935 | 1056646 |
| 1719873300 | 7.88 | 0 | 0.00 | 7.91 | 8.22 | 7.8388 | 2258600 |
| 1719614100 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1719527700 | 7.88 | 0.15 | 1.94 | 7.89 | 7.95 | 7.75 | 2007386 |
| 1719441300 | 7.73 | -0.01 | -0.13 | 7.75 | 7.97 | 7.63 | 2119484 |
| 1719354900 | 7.74 | -0.62 | -7.42 | 8.1 | 8.22 | 7.725 | 2963865 |
| 1719268500 | 8.36 | 0.55 | 7.04 | 8.05 | 8.36 | 7.9642 | 3081501 |
| 1719009300 | 7.81 | 0.23 | 3.03 | 7.82 | 7.965 | 7.6014 | 2058239 |
| 1718922900 | 7.58 | 0.25 | 3.41 | 7.1 | 7.65 | 7.0536 | 4194250 |
| 1718750100 | 7.33 | -0.27 | -3.55 | 7.59 | 7.609 | 7.2893 | 641674 |
| 1718663700 | 7.6 | 0.07 | 0.93 | 7.51 | 7.665 | 7.45 | 658001 |
| 1718404500 | 7.53 | -0.15 | -1.95 | 7.65 | 7.74 | 7.49 | 1065388 |
| 1718318100 | 7.68 | -0.27 | -3.40 | 7.7 | 7.83 | 7.655 | 1384027 |
| 1718231700 | 7.95 | -0.28 | -3.40 | 8.09 | 8.1199999 | 7.8301 | 835282 |
| 1718145300 | 8.23 | 0.04 | 0.49 | 8.18 | 8.38 | 8.1115 | 606218 |
| 1718058900 | 8.19 | -0.04 | -0.49 | 8.32 | 8.5 | 8.09 | 988066 |
| 1717799700 | 8.23 | 0 | 0.00 | 8.31 | 8.42 | 8.19 | 248909 |
| 1717713300 | 8.23 | 0.1 | 1.23 | 8.01 | 8.39 | 7.92 | 1409534 |
| 1717626900 | 8.13 | -0.44 | -5.13 | 8.43 | 8.49 | 8.13 | 505201 |
| 1717540500 | 8.57 | -0.11 | -1.27 | 8.61 | 8.74 | 8.5501 | 287808 |
| 1717454100 | 8.68 | -0.44 | -4.82 | 8.78 | 8.92 | 8.67 | 280736 |
| 1717194900 | 9.1199999 | 0.08 | 0.88 | 8.8699999 | 9.32 | 8.8699999 | 485321 |
| 1717108500 | 9.0399999 | 0.32 | 3.67 | 8.74 | 9.1 | 8.645 | 824717 |
| 1717022100 | 8.72 | -0.04 | -0.46 | 8.84 | 9 | 8.66 | 632523 |
| 1716935700 | 8.76 | -0.67 | -7.10 | 9.11 | 9.11 | 8.69 | 191175 |
| 1716590100 | 9.43 | -0.26 | -2.68 | 9.6199999 | 9.75 | 9.43 | 217922 |
| 1716503700 | 9.69 | -0.99 | -9.27 | 9.86 | 9.92 | 9.42 | 589103 |
| 1716417300 | 10.68 | 0.05 | 0.47 | 10.62 | 10.85 | 10.57 | 362734 |
| 1716330900 | 10.63 | -0.05 | -0.47 | 10.83 | 10.85 | 10.61 | 54069 |
| 1716244500 | 10.68 | -0.27 | -2.47 | 10.8 | 10.82 | 10.64 | 61668 |
| 1715985300 | 10.95 | 0.23 | 2.15 | 10.73 | 11.01 | 10.71 | 181949 |
| 1715898900 | 10.72 | 0.02 | 0.19 | 10.68 | 10.7643 | 10.5985 | 65630 |
| 1715812500 | 10.7 | -0.4 | -3.60 | 10.97 | 11.03 | 10.661 | 99148 |
| 1715726100 | 11.1 | -0.12 | -1.07 | 11.3 | 11.3616 | 11.05 | 91799 |
| 1715639700 | 11.22 | -0.04 | -0.36 | 11.21 | 11.39 | 11.1442 | 24487 |
| 1715380500 | 11.26 | -0.14 | -1.23 | 11.23 | 11.33 | 11.085 | 80365 |
| 1715294100 | 11.4 | 0.21 | 1.88 | 11.18 | 11.45 | 11.13 | 178568 |
| 1715207700 | 11.19 | 0.02 | 0.18 | 11.32 | 11.32 | 11.1 | 129362 |
| 1715121300 | 11.17 | 0.19 | 1.73 | 11.12 | 11.35 | 11.05 | 208572 |
| 1715034900 | 10.98 | -0.43 | -3.77 | 11.35 | 11.39 | 10.98 | 125906 |
| 1714775700 | 11.41 | -0.4 | -3.39 | 11.57 | 11.635 | 11.35 | 163063 |
| 1714689300 | 11.81 | -0.4 | -3.28 | 12.01 | 12.209 | 11.77 | 110149 |
| 1714602900 | 12.21 | 0.46 | 3.91 | 11.96 | 12.46 | 11.8201 | 208147 |
| 1714516500 | 11.75 | 0.18 | 1.56 | 11.65 | 11.7591 | 11.4899 | 184238 |
| 1714430100 | 11.57 | 0 | 0.00 | 11.6 | 11.9063 | 11.56 | 154270 |
| 1714170900 | 11.57 | -0.76 | -6.16 | 12.15 | 12.2002 | 11.5 | 553961 |
| 1714084500 | 12.33 | -0.47 | -3.67 | 12.94 | 13.03 | 12.25 | 239265 |
| 1713998100 | 12.8 | 0.42 | 3.39 | 12.15 | 12.838 | 12.15 | 312822 |
| 1713911700 | 12.38 | -0.47 | -3.66 | 12.67 | 12.75 | 12.35 | 247670 |
| 1713825300 | 12.85 | -0.6 | -4.46 | 13.1 | 13.365 | 12.78 | 267442 |
| 1713566100 | 13.45 | 1.24 | 10.16 | 12.45 | 13.5 | 12.27 | 345884 |
| 1713479700 | 12.21 | -0.08 | -0.65 | 12.16 | 12.52 | 12.0102 | 102381 |
| 1713393300 | 12.29 | 0.46 | 3.89 | 11.72 | 12.3024 | 11.67 | 108013 |
| 1713306900 | 11.83 | -0.22 | -1.83 | 11.99 | 12.01 | 11.755 | 82499 |
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
