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 | -0.53050397878 | 7.54 | 7.71 | 7.4 | 3075 | 7.54661289 | CS |
| 4 | -0.85 | -10.1796407186 | 8.35 | 8.41 | 7.4 | 2789 | 7.79750659 | CS |
| 12 | -0.4 | -5.06329113924 | 7.9 | 9 | 6.9 | 10461 | 8.08783758 | CS |
| 26 | -1.3 | -14.7727272727 | 8.8 | 9 | 5.9 | 8702 | 7.87449367 | CS |
| 52 | 0.4 | 5.6338028169 | 7.1 | 10 | 5.9 | 5864 | 7.87463141 | CS |
| 156 | 4.66 | 164.084507042 | 2.84 | 10 | 2.17 | 4713 | 7.71993215 | CS |
| 260 | 4.66 | 164.084507042 | 2.84 | 10 | 2.17 | 4713 | 7.71993215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722027600 | 7.5 | -0.05 | -0.66 | 7.55 | 7.55 | 7.5 | 310 |
| 1721941200 | 7.55 | -0.16 | -2.08 | 7.65 | 7.65 | 7.4 | 7557 |
| 1721854800 | 7.71 | 0.06 | 0.78 | 7.71 | 7.71 | 7.71 | 238 |
| 1721768400 | 7.65 | 0.03 | 0.39 | 7.6 | 7.68 | 7.6 | 1685 |
| 1721682000 | 7.62 | 0.12 | 1.60 | 7.62 | 7.62 | 7.62 | 300 |
| 1721422800 | 7.5 | -0.04 | -0.53 | 7.54 | 7.54 | 7.5 | 5593 |
| 1721336400 | 7.54 | 0.04 | 0.53 | 7.55 | 7.55 | 7.54 | 830 |
| 1721250000 | 7.5 | -0.1 | -1.32 | 7.61 | 7.62 | 7.5 | 2650 |
| 1721163600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 2204 |
| 1721077440 | 7.6 | -0.02 | -0.26 | 7.62 | 7.62 | 7.5 | 1542 |
| 1720818000 | 7.62 | -0.08 | -1.04 | 7.65 | 7.65 | 7.6 | 725 |
| 1720731600 | 7.7 | -0.3 | -3.75 | 7.9 | 7.9 | 7.7 | 2200 |
| 1720645380 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720558980 | 8 | -0.01 | -0.12 | 8 | 8 | 8 | 838 |
| 1720472400 | 8.01 | 0.01 | 0.12 | 8 | 8.01 | 8 | 1279 |
| 1720213200 | 8 | 0 | 0.00 | 8 | 8.11 | 8 | 1200 |
| 1720126800 | 8 | 0 | 0.00 | 8 | 8 | 7.98 | 2362 |
| 1720040400 | 8 | -0.2 | -2.44 | 8.3 | 8.3 | 8 | 8733 |
| 1719954180 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1719608580 | 8.2 | -0.11 | -1.32 | 8.35 | 8.41 | 8.16 | 7481 |
| 1719522000 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1719435600 | 8.31 | -0.2 | -2.35 | 8.5 | 8.51 | 8.3 | 2229 |
| 1719349260 | 8.51 | -0.09 | -1.05 | 8.55 | 8.65 | 8.46 | 3485 |
| 1719262800 | 8.6 | 0.29 | 3.49 | 8.4 | 9 | 7.9 | 32245 |
| 1719003600 | 8.31 | 0.11 | 1.34 | 8.2 | 8.31 | 8.2 | 5536 |
| 1718917200 | 8.2 | 0.22 | 2.76 | 8.07 | 8.22 | 8.07 | 2874 |
| 1718830800 | 7.98 | -0.3 | -3.62 | 8.2 | 8.28 | 7.98 | 4900 |
| 1718744400 | 8.28 | -0.01 | -0.12 | 8.39 | 8.39 | 8.2 | 2649 |
| 1718658000 | 8.2899999 | 0.19 | 2.35 | 8.11 | 8.41 | 8 | 15275 |
| 1718398920 | 8.1 | -0.23 | -2.76 | 8.33 | 8.33 | 8.1 | 2213 |
| 1718312400 | 8.33 | 0.04 | 0.48 | 8.16 | 8.34 | 8.16 | 6832 |
| 1718226000 | 8.2899999 | 0.19 | 2.35 | 8.11 | 8.2899999 | 8.11 | 2650 |
| 1718139600 | 8.1 | 0 | 0.00 | 8.1 | 8.2 | 8 | 3001 |
| 1718053380 | 8.1 | 0.09 | 1.12 | 8.01 | 8.17 | 8 | 5567 |
| 1717794000 | 8.01 | 0 | 0.00 | 7.97 | 8.01 | 7.9 | 2911 |
| 1717707660 | 8.01 | 0.09 | 1.14 | 8.28 | 8.28 | 7.85 | 4362 |
| 1717621200 | 7.92 | -0.18 | -2.22 | 8.11 | 8.2 | 7.91 | 18255 |
| 1717534800 | 8.1 | -0.01 | -0.12 | 8.1 | 8.21 | 7.96 | 11350 |
| 1717448400 | 8.11 | -0.19 | -2.29 | 8.33 | 8.4 | 8.1 | 6289 |
| 1717189200 | 8.3 | 0.1 | 1.22 | 8.19 | 8.45 | 8.1 | 31030 |
| 1717102800 | 8.2 | 0.9 | 12.33 | 7.3 | 8.2 | 7.3 | 38460 |
| 1717016400 | 7.3 | -0.65 | -8.18 | 7.9 | 7.9 | 6.9 | 56095 |
| 1716930000 | 7.95 | -0.19 | -2.33 | 8 | 8.25 | 7.95 | 39825 |
| 1716843600 | 8.14 | -0.16 | -1.93 | 8.3 | 8.3 | 8 | 22006 |
| 1716584400 | 8.3 | 0 | 0.00 | 8.3 | 8.36 | 8.2 | 10166 |
| 1716498000 | 8.3 | 0 | 0.00 | 8.2 | 8.31 | 8.2 | 10245 |
| 1716411600 | 8.3 | -0.09 | -1.07 | 8.4 | 8.5 | 8.3 | 6453 |
| 1716325200 | 8.39 | 0.19 | 2.32 | 8.26 | 8.75 | 8.2 | 43767 |
| 1715979600 | 8.2 | 0.1 | 1.23 | 8.19 | 8.24 | 8.05 | 7932 |
| 1715893200 | 8.1 | -0.08 | -0.98 | 8.19 | 8.23 | 8 | 10634 |
| 1715806800 | 8.18 | 0.18 | 2.25 | 8.06 | 8.18 | 8.05 | 7893 |
| 1715720400 | 8 | -0.1 | -1.23 | 8 | 8.18 | 7.95 | 11722 |
| 1715634000 | 8.1 | 0.06 | 0.75 | 7.95 | 8.18 | 7.85 | 11257 |
| 1715374800 | 8.0399999 | 0.04 | 0.50 | 8 | 8.0399999 | 7.9 | 6018 |
| 1715288400 | 8 | -0.09 | -1.11 | 8.05 | 8.05 | 7.76 | 16324 |
| 1715202000 | 8.09 | -0.06 | -0.74 | 8.21 | 8.21 | 7.75 | 6191 |
| 1715115600 | 8.15 | -0.18 | -2.16 | 8.3 | 8.38 | 8.1199999 | 8398 |
| 1715029200 | 8.33 | 0.13 | 1.59 | 8.2 | 8.44 | 8.2 | 38741 |
| 1714770000 | 8.2 | 0.15 | 1.86 | 7.9 | 8.2 | 7.9 | 12131 |
| 1714683600 | 8.05 | -0.05 | -0.62 | 7.9 | 8.05 | 7.9 | 5834 |
| 1714597200 | 8.1 | 0.1 | 1.25 | 8.09 | 8.2 | 7.9 | 14553 |
| 1714510800 | 8 | -0.17 | -2.08 | 8.23 | 8.48 | 8 | 59228 |
| 1714424400 | 8.17 | 0.12 | 1.49 | 7.96 | 8.5 | 7.96 | 71153 |
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
