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 | -0.17 | -2.12765957447 | 7.99 | 8.14 | 7.8 | 30290 | 7.91277935 | CS |
| 4 | -0.65 | -7.67414403778 | 8.47 | 8.49 | 7.47 | 40872 | 7.83991028 | CS |
| 12 | -0.52 | -6.23501199041 | 8.34 | 9.12 | 7.41 | 35579 | 8.20686 | CS |
| 26 | 0.9 | 13.0057803468 | 6.92 | 9.45 | 5.89 | 35878 | 7.94324101 | CS |
| 52 | 3.8 | 94.5273631841 | 4.02 | 9.45 | 4.02 | 36251 | 7.26420157 | CS |
| 156 | -5.34 | -40.5775075988 | 13.16 | 15.78 | 3.91 | 63114 | 8.77655436 | CS |
| 260 | 5.28 | 207.874015748 | 2.54 | 19.2 | 1.69 | 149277 | 5.3611107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720129200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1720042800 | 7.8 | -0.11 | -1.39 | 7.85 | 7.93 | 7.8 | 41363 |
| 1719956400 | 7.91 | -0.23 | -2.83 | 8 | 8 | 7.85 | 29766 |
| 1719610800 | 8.14 | 0.2 | 2.52 | 7.94 | 8.14 | 7.91 | 16929 |
| 1719524400 | 7.94 | -0.01 | -0.13 | 7.99 | 7.99 | 7.9 | 33100 |
| 1719438000 | 7.95 | 0.03 | 0.38 | 8.08 | 8.08 | 7.92 | 11675 |
| 1719351600 | 7.92 | -0.07 | -0.88 | 8.06 | 8.18 | 7.91 | 28450 |
| 1719265200 | 7.99 | 0.04 | 0.50 | 7.93 | 8.17 | 7.93 | 65738 |
| 1719006000 | 7.95 | 0.33 | 4.33 | 7.6 | 7.98 | 7.6 | 53662 |
| 1718919600 | 7.62 | -0.13 | -1.68 | 7.8 | 7.8 | 7.52 | 29625 |
| 1718833200 | 7.75 | 0.06 | 0.78 | 7.78 | 7.8 | 7.71 | 5944 |
| 1718746800 | 7.69 | 0.08 | 1.05 | 7.6 | 7.69 | 7.47 | 137485 |
| 1718660400 | 7.61 | -0.09 | -1.17 | 7.68 | 7.69 | 7.53 | 45708 |
| 1718401200 | 7.7 | 0.08 | 1.05 | 7.68 | 7.87 | 7.68 | 25511 |
| 1718314800 | 7.62 | -0.03 | -0.39 | 7.66 | 7.7 | 7.56 | 19076 |
| 1718228400 | 7.65 | -0.09 | -1.16 | 7.79 | 7.85 | 7.65 | 32470 |
| 1718142000 | 7.74 | -0.19 | -2.40 | 7.91 | 7.97 | 7.65 | 68625 |
| 1718055600 | 7.93 | -0.07 | -0.88 | 8.05 | 8.05 | 7.8 | 46407 |
| 1717796400 | 8 | -0.24 | -2.91 | 8.24 | 8.27 | 8 | 30884 |
| 1717710000 | 8.24 | -0.01 | -0.12 | 8.47 | 8.49 | 8 | 54147 |
| 1717623600 | 8.25 | -0.23 | -2.71 | 8.48 | 8.48 | 8.22 | 34556 |
| 1717537200 | 8.48 | -0.27 | -3.09 | 8.75 | 8.83 | 8.2899999 | 58241 |
| 1717450800 | 8.75 | -0.32 | -3.53 | 9.05 | 9.05 | 8.68 | 46648 |
| 1717191600 | 9.07 | -0.05 | -0.55 | 9.08 | 9.1199999 | 8.73 | 125140 |
| 1717105200 | 9.1199999 | 0.66 | 7.80 | 8.39 | 9.1199999 | 8.36 | 173138 |
| 1717018800 | 8.46 | 0.11 | 1.32 | 8.23 | 8.53 | 8.23 | 27262 |
| 1716932400 | 8.35 | 0 | 0.00 | 8.33 | 8.71 | 8.17 | 20655 |
| 1716846000 | 8.35 | 0.07 | 0.85 | 8.33 | 8.5 | 8.33 | 3702 |
| 1716586800 | 8.28 | 0.1 | 1.22 | 8.19 | 8.28 | 8.1 | 39665 |
| 1716500400 | 8.18 | -0.09 | -1.09 | 8.28 | 8.43 | 8.18 | 10032 |
| 1716414000 | 8.27 | -0.07 | -0.84 | 8.23 | 8.42 | 8.23 | 11512 |
| 1716327600 | 8.34 | -0.08 | -0.95 | 8.43 | 8.46 | 8.27 | 23142 |
| 1715982000 | 8.42 | -0.17 | -1.98 | 8.47 | 8.64 | 8.42 | 16409 |
| 1715895600 | 8.59 | -0.07 | -0.81 | 8.72 | 8.7899999 | 8.55 | 25465 |
| 1715809200 | 8.66 | -0.14 | -1.59 | 8.74 | 8.95 | 8.66 | 8699 |
| 1715722800 | 8.8 | 0.27 | 3.17 | 8.55 | 8.8 | 8.5 | 20320 |
| 1715636400 | 8.53 | -0.12 | -1.39 | 8.67 | 8.73 | 8.44 | 19048 |
| 1715377200 | 8.65 | 0.63 | 7.86 | 8.49 | 8.65 | 8.24 | 45727 |
| 1715290800 | 8.02 | 0.36 | 4.70 | 7.9 | 8.24 | 7.9 | 36968 |
| 1715204400 | 7.66 | -0.08 | -1.03 | 7.78 | 7.78 | 7.65 | 25483 |
| 1715118000 | 7.74 | -0.02 | -0.26 | 7.92 | 7.92 | 7.72 | 21600 |
| 1715031600 | 7.76 | 0.13 | 1.70 | 7.64 | 7.95 | 7.56 | 21720 |
| 1714772400 | 7.63 | -0.24 | -3.05 | 7.76 | 7.79 | 7.56 | 6278 |
| 1714686000 | 7.87 | 0.23 | 3.01 | 7.58 | 8.05 | 7.58 | 13029 |
| 1714599600 | 7.64 | 0.13 | 1.73 | 7.5 | 7.8 | 7.41 | 38167 |
| 1714513200 | 7.51 | -0.23 | -2.97 | 7.6 | 7.76 | 7.5 | 25594 |
| 1714426800 | 7.74 | -0.47 | -5.72 | 8.16 | 8.16 | 7.6 | 90057 |
| 1714167600 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1714081200 | 8.21 | -0.26 | -3.07 | 8.41 | 8.46 | 8.05 | 23182 |
| 1713994800 | 8.47 | 0.12 | 1.44 | 8.75 | 8.86 | 8.3699999 | 11244 |
| 1713908400 | 8.35 | 0.1 | 1.21 | 8.4 | 8.49 | 8.34 | 15190 |
| 1713822000 | 8.25 | -0.19 | -2.25 | 8.5 | 8.64 | 8.24 | 22217 |
| 1713562800 | 8.44 | -0.06 | -0.71 | 8.44 | 8.75 | 8.35 | 76059 |
| 1713476400 | 8.5 | 0.24 | 2.91 | 8.3 | 8.53 | 8.23 | 22331 |
| 1713390000 | 8.26 | 0.02 | 0.24 | 8.08 | 8.38 | 8.08 | 16730 |
| 1713303600 | 8.24 | -0.03 | -0.36 | 8.07 | 8.3 | 8 | 22949 |
| 1713217200 | 8.27 | 0.14 | 1.72 | 8.09 | 8.27 | 7.95 | 31565 |
| 1712958000 | 8.13 | -0.15 | -1.81 | 8.15 | 8.32 | 8.07 | 29988 |
| 1712871600 | 8.28 | -0.13 | -1.55 | 8.34 | 8.41 | 8.06 | 17830 |
| 1712785200 | 8.41 | -0.14 | -1.64 | 8.39 | 8.46 | 8.22 | 20674 |
| 1712698800 | 8.55 | -0.07 | -0.81 | 8.52 | 8.59 | 8.39 | 34264 |
| 1712612400 | 8.6199999 | -0.22 | -2.49 | 8.7 | 8.95 | 8.49 | 34008 |
| 1712353200 | 8.84 | -0.01 | -0.11 | 8.85 | 8.94 | 8.69 | 26451 |
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
