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 | -0.28 | -3.40218712029 | 8.23 | 9.1297 | 7.91 | 114801 | 8.43358378 | CS |
| 4 | 1.61 | 25.3943217666 | 6.34 | 9.1297 | 6.14 | 86734 | 7.87682281 | CS |
| 12 | 0.33 | 4.33070866142 | 7.62 | 9.1297 | 5.9 | 76488 | 7.4240962 | CS |
| 26 | 1.36 | 20.6373292868 | 6.59 | 9.1297 | 4.98 | 136379 | 6.91199517 | CS |
| 52 | 1.51 | 23.4472049689 | 6.44 | 12.355 | 4.9 | 165863 | 7.71545828 | CS |
| 156 | 0.01 | 0.125944584383 | 7.94 | 12.355 | 1.1 | 319242 | 4.5414383 | CS |
| 260 | -7.06 | -47.0353097935 | 15.01 | 15.5 | 1.1 | 288605 | 4.78181786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 7.95 | -0.65 | -7.56 | 8.33 | 8.33 | 7.5801 | 102920 |
| 1734996900 | 8.6 | -0.18 | -2.05 | 8.7899999 | 9.1297 | 8.475 | 67364 |
| 1734737700 | 8.78 | 0.65 | 8.00 | 8.07 | 8.85 | 8.07 | 227675 |
| 1734651300 | 8.13 | -0.05 | -0.61 | 8.34 | 8.56 | 8.08 | 95865 |
| 1734564900 | 8.18 | -0.03 | -0.37 | 8.14 | 8.6038 | 8.01 | 101659 |
| 1734478500 | 8.21 | -0.12 | -1.44 | 8.23 | 8.53 | 7.91 | 113474 |
| 1734392100 | 8.33 | -0.29 | -3.36 | 8.52 | 8.95 | 8.17 | 86373 |
| 1734132900 | 8.6199999 | 0.08 | 0.94 | 8.5399999 | 8.88 | 8.45 | 58189 |
| 1734046500 | 8.5399999 | -0.22 | -2.51 | 8.6199999 | 8.9 | 8.5399999 | 56140 |
| 1733960100 | 8.76 | 0.54 | 6.57 | 8.1 | 8.98 | 8.1 | 100099 |
| 1733873700 | 8.22 | 0.55 | 7.17 | 7.72 | 8.33 | 7.485 | 121004 |
| 1733787300 | 7.67 | 0.32 | 4.35 | 7.45 | 7.85 | 7.12 | 140544 |
| 1733528100 | 7.35 | 0.05 | 0.68 | 7.3 | 7.365 | 6.89 | 80640 |
| 1733441700 | 7.3 | 0.94 | 14.78 | 6.33 | 7.36 | 6.21 | 142584 |
| 1733355300 | 6.36 | -0.06 | -0.93 | 6.41 | 6.41 | 6.14 | 68236 |
| 1733268900 | 6.42 | -0.33 | -4.89 | 6.73 | 6.79 | 6.37 | 63410 |
| 1733182500 | 6.75 | 0.01 | 0.15 | 6.68 | 6.84 | 6.6477 | 62585 |
| 1732917840 | 6.74 | 0.12 | 1.81 | 6.65 | 6.76 | 6.59 | 28191 |
| 1732750500 | 6.62 | 0.18 | 2.80 | 6.5599999 | 6.86 | 6.5 | 46278 |
| 1732664100 | 6.44 | 0.06 | 0.94 | 6.3 | 6.595 | 6.285 | 40933 |
| 1732577700 | 6.38 | -0.16 | -2.45 | 6.67 | 6.76 | 6.365 | 80170 |
| 1732318500 | 6.54 | 0.43 | 7.04 | 6.12 | 6.57 | 6.12 | 33142 |
| 1732232100 | 6.11 | 0.08 | 1.33 | 6.08 | 6.32 | 5.9 | 59953 |
| 1732145700 | 6.03 | -0.15 | -2.43 | 6.22 | 6.335 | 5.91 | 77884 |
| 1732059300 | 6.18 | 0.1 | 1.64 | 6.0199999 | 6.22 | 5.94 | 52267 |
| 1731972900 | 6.08 | -0.06 | -0.98 | 6.13 | 6.3299 | 5.97 | 72558 |
| 1731713700 | 6.14 | -0.3 | -4.66 | 6.58 | 6.58 | 5.94 | 98329 |
| 1731627300 | 6.44 | -0.53 | -7.60 | 6.98 | 7 | 6.42 | 79144 |
| 1731540900 | 6.97 | -0.27 | -3.73 | 7.36 | 7.5 | 6.9 | 87664 |
| 1731454500 | 7.24 | -0.2 | -2.69 | 7.4 | 7.46 | 6.8 | 79534 |
| 1731368100 | 7.44 | 0.7 | 10.39 | 6.8 | 7.54 | 6.7502 | 79465 |
| 1731108900 | 6.74 | -0.89 | -11.66 | 7.54 | 7.54 | 6.3 | 286763 |
| 1731022500 | 7.63 | -1.11 | -12.70 | 8.74 | 8.83 | 7.56 | 164708 |
| 1730936100 | 8.74 | 1.09 | 14.25 | 7.67 | 8.78 | 7.67 | 166548 |
| 1730849700 | 7.65 | -0.3 | -3.77 | 7.93 | 8.225 | 7.56 | 89473 |
| 1730763300 | 7.95 | 0.14 | 1.79 | 7.83 | 8.15 | 7.68 | 52287 |
| 1730500500 | 7.81 | 0.12 | 1.56 | 7.83 | 7.86 | 7.58 | 48515 |
| 1730414100 | 7.69 | -0.45 | -5.53 | 8.11 | 8.1199999 | 7.4346 | 66523 |
| 1730327700 | 8.14 | 1.06 | 14.97 | 7.12 | 8.368 | 7.12 | 133867 |
| 1730241300 | 7.08 | 0.08 | 1.14 | 6.98 | 7.1 | 6.51 | 43603 |
| 1730154900 | 7 | 0.04 | 0.57 | 6.7 | 7.08 | 6.7 | 35578 |
| 1729895700 | 6.96 | -0.05 | -0.71 | 7.1 | 7.315 | 6.95 | 45211 |
| 1729809300 | 7.01 | -0.04 | -0.57 | 7.01 | 7.3 | 7 | 23339 |
| 1729722900 | 7.05 | -0.02 | -0.28 | 7.06 | 7.11 | 6.887 | 24955 |
| 1729636500 | 7.07 | -0.25 | -3.42 | 7.32 | 7.37 | 7.02 | 23853 |
| 1729550100 | 7.32 | -0.35 | -4.56 | 7.57 | 7.7 | 7.27 | 46771 |
| 1729290900 | 7.67 | -0.04 | -0.52 | 7.72 | 7.8 | 7.5809 | 31856 |
| 1729204500 | 7.71 | -0.24 | -3.02 | 7.95 | 7.95 | 7.66 | 33578 |
| 1729118100 | 7.95 | 0.56 | 7.58 | 7.51 | 8.02 | 7.47 | 61235 |
| 1729031700 | 7.39 | 0.23 | 3.21 | 7.16 | 7.61 | 7.15 | 53919 |
| 1728945300 | 7.16 | 0.16 | 2.29 | 7.01 | 7.28 | 6.95 | 33521 |
| 1728686100 | 7 | 0.61 | 9.55 | 6.38 | 7.05 | 6.38 | 84036 |
| 1728599700 | 6.39 | -0.04 | -0.62 | 6.35 | 6.619 | 6.25 | 49275 |
| 1728513300 | 6.43 | -0.3 | -4.46 | 6.74 | 6.75 | 6.28 | 49590 |
| 1728426900 | 6.73 | -0.19 | -2.75 | 6.9 | 7.08 | 6.67 | 53957 |
| 1728340500 | 6.92 | -0.29 | -4.02 | 7.24 | 7.33 | 6.9 | 34345 |
| 1728081300 | 7.21 | 0.29 | 4.19 | 7.04 | 7.23 | 6.88 | 53393 |
| 1727994900 | 6.92 | -0.57 | -7.61 | 7.45 | 7.54 | 6.87 | 71242 |
| 1727908500 | 7.49 | 0.01 | 0.13 | 7.42 | 7.67 | 7.3 | 94985 |
| 1727822100 | 7.48 | -0.32 | -4.10 | 7.62 | 7.89 | 7.46 | 144891 |
| 1727735700 | 7.8 | 0.12 | 1.56 | 7.65 | 8.19 | 7.57 | 758196 |
| 1727476500 | 7.68 | 0.27 | 3.64 | 7.57 | 8.01 | 7.42 | 158064 |
| 1727390100 | 7.41 | -0.29 | -3.77 | 7.71 | 8 | 7.31 | 138884 |
| 1727303700 | 7.7 | -0.16 | -2.04 | 7.82 | 8.07 | 7.475 | 147469 |
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
