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 | -0.29 | -3.64779874214 | 7.95 | 8.015 | 7.1 | 406948 | 7.66301983 | CS |
| 4 | -0.01 | -0.13037809648 | 7.67 | 9.02 | 7.1 | 389660 | 8.10708894 | CS |
| 12 | 0.19 | 2.54350736278 | 7.47 | 9.02 | 6.85 | 401604 | 7.64339456 | CS |
| 26 | -0.71 | -8.48267622461 | 8.37 | 10.7 | 6.85 | 552151 | 8.20420078 | CS |
| 52 | -3.1 | -28.8104089219 | 10.76 | 11.74 | 6.85 | 558501 | 8.93328266 | CS |
| 156 | -15.19 | -66.47702407 | 22.85 | 23.51 | 6.85 | 651635 | 12.04125867 | CS |
| 260 | -15.19 | -66.47702407 | 22.85 | 23.51 | 6.85 | 651635 | 12.04125867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 7.66 | 0.01 | 0.13 | 7.64 | 7.7 | 7.5 | 132272 |
| 1734997200 | 7.65 | 0 | 0.00 | 7.56 | 7.79 | 7.545 | 283201 |
| 1734738000 | 7.65 | -0.05 | -0.65 | 7.7 | 7.83 | 7.57 | 750098 |
| 1734651600 | 7.7 | -0.23 | -2.90 | 7.96 | 8.005 | 7.58 | 393246 |
| 1734565200 | 7.93 | -0.36 | -4.34 | 8.35 | 8.35 | 7.78 | 539577 |
| 1734478800 | 8.2899999 | -0.23 | -2.70 | 8.53 | 8.53 | 8.19 | 267391 |
| 1734392400 | 8.52 | 0 | 0.00 | 8.485 | 8.6649999 | 8.43 | 216146 |
| 1734133200 | 8.52 | 0 | 0.00 | 8.58 | 8.6 | 8.33 | 200607 |
| 1734046800 | 8.52 | -0.01 | -0.12 | 8.94 | 8.955 | 8.51 | 213003 |
| 1733960400 | 8.53 | -0.06 | -0.70 | 8.53 | 8.625 | 8.18 | 280520 |
| 1733874000 | 8.59 | -0.16 | -1.83 | 8.7 | 8.83 | 8.48 | 393343 |
| 1733787600 | 8.75 | 1.02 | 13.20 | 8.38 | 8.965 | 8.23 | 679496 |
| 1733528400 | 7.73 | -0.26 | -3.25 | 8 | 8.05 | 7.621 | 341409 |
| 1733442000 | 7.99 | -0.32 | -3.85 | 8.28 | 8.28 | 7.98 | 417718 |
| 1733355600 | 8.31 | 0.31 | 3.88 | 8.135 | 8.4949999 | 8.08 | 633947 |
| 1733269200 | 8 | 0.14 | 1.78 | 7.98 | 8.1 | 7.825 | 577065 |
| 1733182800 | 7.86 | 0.13 | 1.68 | 7.715 | 7.9 | 7.63 | 330380 |
| 1732917840 | 7.73 | 0.11 | 1.44 | 7.63 | 7.765 | 7.555 | 196890 |
| 1732750800 | 7.62 | 0 | 0.00 | 7.765 | 7.915 | 7.54 | 316441 |
| 1732664400 | 7.62 | 0 | 0.00 | 7.565 | 7.8 | 7.49 | 301307 |
| 1732578000 | 7.62 | 0.06 | 0.79 | 7.685 | 7.8409 | 7.56 | 1443326 |
| 1732318800 | 7.56 | 0.09 | 1.20 | 7.49 | 7.625 | 7.44 | 384412 |
| 1732232400 | 7.47 | 0.01 | 0.13 | 7.4 | 7.48 | 7.26 | 435493 |
| 1732146000 | 7.46 | 0.19 | 2.61 | 7.24 | 7.475 | 7.235 | 327997 |
| 1732059600 | 7.27 | 0.13 | 1.82 | 7.03 | 7.28 | 6.97 | 351640 |
| 1731973200 | 7.14 | -0.21 | -2.86 | 7.32 | 7.35 | 7.065 | 311766 |
| 1731714000 | 7.35 | -0.09 | -1.21 | 7.5 | 7.51 | 7.27 | 403019 |
| 1731627600 | 7.44 | -0.17 | -2.23 | 7.46 | 7.49 | 6.93 | 804090 |
| 1731541200 | 7.61 | 0 | 0.00 | 7.89 | 8.09 | 7.525 | 436032 |
| 1731454800 | 7.61 | -0.4 | -4.99 | 7.92 | 8.02 | 7.54 | 435556 |
| 1731368400 | 8.01 | 0.12 | 1.52 | 7.96 | 8.16 | 7.86 | 499712 |
| 1731109200 | 7.89 | -0.03 | -0.38 | 7.91 | 7.91 | 7.695 | 561928 |
| 1731022800 | 7.92 | 0.01 | 0.13 | 7.71 | 7.96 | 7.41 | 704713 |
| 1730936400 | 7.91 | 0.31 | 4.08 | 8.17 | 8.25 | 7.87 | 576730 |
| 1730850000 | 7.6 | -0.03 | -0.39 | 7.66 | 7.66 | 7.47 | 432951 |
| 1730763600 | 7.63 | 0.38 | 5.24 | 7.29 | 7.695 | 7.25 | 459813 |
| 1730500800 | 7.25 | 0.36 | 5.22 | 6.96 | 7.31 | 6.925 | 285940 |
| 1730414400 | 6.89 | -0.09 | -1.29 | 6.975 | 6.98 | 6.85 | 338653 |
| 1730328000 | 6.98 | 0 | 0.00 | 6.93 | 7.01 | 6.92 | 232540 |
| 1730241600 | 6.98 | -0.15 | -2.10 | 7.13 | 7.13 | 6.96 | 230043 |
| 1730155200 | 7.13 | 0.09 | 1.28 | 7.17 | 7.2 | 7.05 | 227049 |
| 1729896000 | 7.04 | -0.02 | -0.28 | 7.08 | 7.13 | 7.01 | 268305 |
| 1729809600 | 7.06 | 0.05 | 0.71 | 7.04 | 7.15 | 7.03 | 256295 |
| 1729723200 | 7.01 | -0.19 | -2.64 | 7.17 | 7.2 | 6.89 | 239856 |
| 1729636800 | 7.2 | 0.02 | 0.28 | 7.16 | 7.215 | 7.09 | 272339 |
| 1729550400 | 7.18 | -0.18 | -2.45 | 7.37 | 7.41 | 7.1409 | 282527 |
| 1729291200 | 7.36 | 0.01 | 0.14 | 7.34 | 7.46 | 7.29 | 224715 |
| 1729204800 | 7.35 | -0.07 | -0.94 | 7.36 | 7.4 | 7.215 | 288372 |
| 1729118400 | 7.42 | 0.27 | 3.78 | 7.22 | 7.5425 | 7.19 | 332064 |
| 1729032000 | 7.15 | -0.01 | -0.14 | 7.19 | 7.305 | 7.15 | 254129 |
| 1728945600 | 7.16 | -0.04 | -0.56 | 7.19 | 7.24 | 7.06 | 295636 |
| 1728686400 | 7.2 | 0.11 | 1.55 | 7.09 | 7.27 | 7.09 | 316669 |
| 1728600000 | 7.09 | -0.03 | -0.42 | 7.03 | 7.115 | 6.9401 | 450123 |
| 1728513600 | 7.12 | -0.17 | -2.33 | 7.3 | 7.34 | 7.09 | 297143 |
| 1728427200 | 7.29 | 0.11 | 1.53 | 7.165 | 7.39 | 7.15 | 449349 |
| 1728340800 | 7.18 | -0.3 | -4.01 | 7.45 | 7.49 | 7.1 | 545227 |
| 1728081600 | 7.48 | -0.09 | -1.19 | 7.66 | 7.69 | 7.415 | 400475 |
| 1727995200 | 7.57 | 0.06 | 0.80 | 7.43 | 7.63 | 7.43 | 459130 |
| 1727908800 | 7.51 | -0.03 | -0.40 | 7.5 | 7.59 | 7.465 | 397146 |
| 1727822400 | 7.54 | -0.36 | -4.56 | 7.86 | 7.86 | 7.53 | 503699 |
| 1727735520 | 7.9 | -0.03 | -0.38 | 7.9 | 7.97 | 7.69 | 488175 |
| 1727476800 | 7.93 | 0 | 0.00 | 8.02 | 8.0399999 | 7.885 | 310758 |
| 1727390400 | 7.93 | 0.05 | 0.63 | 7.99 | 8.18 | 7.805 | 591560 |
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
