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 | -0.01 | -0.126903553299 | 7.88 | 8.3 | 7.77 | 81972 | 8.02314702 | CS |
| 4 | -0.06 | -0.756620428752 | 7.93 | 8.3 | 7.55 | 113883 | 7.81974055 | CS |
| 12 | -1.4 | -15.1024811219 | 9.27 | 9.43 | 6.67 | 139775 | 7.88682871 | CS |
| 26 | -0.96 | -10.8720271801 | 8.83 | 11.82 | 6.67 | 117684 | 9.01295559 | CS |
| 52 | -0.1 | -1.25470514429 | 7.97 | 12.16 | 6.67 | 106013 | 9.58196211 | CS |
| 156 | -8.18 | -50.9657320872 | 16.05 | 18 | 4.81 | 80216 | 9.25283673 | CS |
| 260 | -8.18 | -50.9657320872 | 16.05 | 18 | 4.81 | 80216 | 9.25283673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720561200 | 7.96 | 0 | 0.00 | 8 | 8.02 | 7.85 | 85231 |
| 1720474800 | 7.96 | -0.05 | -0.62 | 8 | 8.03 | 7.92 | 113938 |
| 1720215600 | 8.01 | -0.21 | -2.55 | 8.16 | 8.16 | 7.96 | 63180 |
| 1720129200 | 8.22 | 0.27 | 3.40 | 7.9 | 8.3 | 7.9 | 89620 |
| 1720042800 | 7.95 | 0.03 | 0.38 | 7.88 | 8.01 | 7.88 | 57889 |
| 1719956400 | 7.92 | 0.13 | 1.67 | 7.75 | 8.02 | 7.75 | 75588 |
| 1719610800 | 7.79 | -0.11 | -1.39 | 7.92 | 7.95 | 7.78 | 177977 |
| 1719524400 | 7.9 | -0.03 | -0.38 | 7.93 | 7.95 | 7.8 | 84868 |
| 1719438000 | 7.93 | 0.29 | 3.80 | 7.66 | 7.95 | 7.66 | 192698 |
| 1719351600 | 7.64 | -0.08 | -1.04 | 7.7 | 7.74 | 7.58 | 62597 |
| 1719265200 | 7.72 | -0.03 | -0.39 | 7.7 | 7.79 | 7.67 | 78253 |
| 1719006000 | 7.75 | 0.11 | 1.44 | 7.7 | 7.77 | 7.57 | 101650 |
| 1718919600 | 7.64 | 0.07 | 0.92 | 7.64 | 7.78 | 7.55 | 120078 |
| 1718833200 | 7.57 | -0.2 | -2.57 | 7.77 | 7.8 | 7.56 | 165377 |
| 1718746800 | 7.77 | 0.07 | 0.91 | 7.7 | 7.85 | 7.7 | 120681 |
| 1718660400 | 7.7 | -0.08 | -1.03 | 7.78 | 7.85 | 7.65 | 91909 |
| 1718401200 | 7.78 | -0.18 | -2.26 | 7.91 | 8.01 | 7.66 | 188520 |
| 1718314800 | 7.96 | 0.24 | 3.11 | 7.77 | 8.08 | 7.77 | 121306 |
| 1718228400 | 7.72 | -0.17 | -2.15 | 7.93 | 8.1 | 7.72 | 172409 |
| 1718142000 | 7.89 | 0.19 | 2.47 | 7.71 | 7.91 | 7.65 | 539845 |
| 1718055600 | 7.7 | 0.2 | 2.67 | 7.59 | 7.75 | 7.51 | 646991 |
| 1717796400 | 7.5 | -0.14 | -1.83 | 7.62 | 7.62 | 7.34 | 513235 |
| 1717710000 | 7.64 | 0.04 | 0.53 | 7.56 | 7.77 | 7.49 | 157488 |
| 1717623600 | 7.6 | 0.37 | 5.12 | 7.42 | 7.82 | 7.33 | 274589 |
| 1717537200 | 7.23 | -0.11 | -1.50 | 7.7 | 7.73 | 6.67 | 720421 |
| 1717450800 | 7.34 | -0.37 | -4.80 | 7.57 | 7.65 | 7.26 | 176994 |
| 1717191600 | 7.71 | -0.09 | -1.15 | 7.98 | 7.98 | 7.53 | 242406 |
| 1717105200 | 7.8 | 0.02 | 0.26 | 7.82 | 7.89 | 7.68 | 106246 |
| 1717018800 | 7.78 | -0.26 | -3.23 | 7.93 | 8.06 | 7.78 | 77794 |
| 1716932400 | 8.0399999 | 0.13 | 1.64 | 7.92 | 8.08 | 7.89 | 118956 |
| 1716846000 | 7.91 | -0.02 | -0.25 | 7.92 | 7.99 | 7.87 | 52210 |
| 1716586800 | 7.93 | 0 | 0.00 | 7.94 | 8.02 | 7.9 | 41966 |
| 1716500400 | 7.93 | -0.07 | -0.88 | 8.01 | 8.19 | 7.87 | 72619 |
| 1716414000 | 8 | -0.12 | -1.48 | 8.16 | 8.2899999 | 7.94 | 101837 |
| 1716327600 | 8.1199999 | -0.35 | -4.13 | 8.51 | 8.51 | 8.1199999 | 55689 |
| 1715982000 | 8.47 | 0.11 | 1.32 | 8.45 | 8.61 | 8.33 | 76989 |
| 1715895600 | 8.36 | -0.01 | -0.12 | 8.35 | 8.52 | 8.21 | 113586 |
| 1715809200 | 8.3699999 | 0.21 | 2.57 | 8.16 | 8.41 | 8.05 | 162783 |
| 1715722800 | 8.16 | 0.23 | 2.90 | 8 | 8.2 | 8 | 61092 |
| 1715636400 | 7.93 | -0.02 | -0.25 | 7.88 | 8.16 | 7.87 | 82856 |
| 1715377200 | 7.95 | -0.09 | -1.12 | 8.16 | 8.16 | 7.77 | 108280 |
| 1715290800 | 8.0399999 | -0.36 | -4.29 | 8.33 | 8.42 | 8 | 106455 |
| 1715204400 | 8.4 | 0.29 | 3.58 | 8.03 | 8.5 | 7.86 | 150085 |
| 1715118000 | 8.11 | -0.03 | -0.37 | 8.17 | 8.24 | 8.08 | 61587 |
| 1715031600 | 8.14 | -0.06 | -0.73 | 8.3 | 8.3 | 8.13 | 77493 |
| 1714772400 | 8.2 | 0.09 | 1.11 | 8.32 | 8.32 | 8.1 | 110725 |
| 1714686000 | 8.11 | -0.31 | -3.68 | 8.41 | 8.51 | 8.05 | 106131 |
| 1714599600 | 8.42 | 0.02 | 0.24 | 8.43 | 8.59 | 8.25 | 99081 |
| 1714513200 | 8.4 | -0.63 | -6.98 | 9.03 | 9.03 | 8.4 | 129190 |
| 1714426800 | 9.03 | 0.29 | 3.32 | 9.02 | 9.1 | 8.88 | 121468 |
| 1714167600 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1714081200 | 8.74 | -0.2 | -2.24 | 8.85 | 8.85 | 8.6 | 72432 |
| 1713994800 | 8.94 | -0.17 | -1.87 | 9.24 | 9.25 | 8.9 | 36194 |
| 1713908400 | 9.11 | 0.17 | 1.90 | 9.1 | 9.19 | 8.94 | 46285 |
| 1713822000 | 8.94 | -0.09 | -1.00 | 9.02 | 9.02 | 8.81 | 67670 |
| 1713562800 | 9.03 | -0.24 | -2.59 | 9.15 | 9.2899999 | 9.01 | 61336 |
| 1713476400 | 9.27 | 0.08 | 0.87 | 9.26 | 9.42 | 9.23 | 42726 |
| 1713390000 | 9.19 | -0.2 | -2.13 | 9.27 | 9.43 | 9.19 | 36743 |
| 1713303600 | 9.39 | 0.07 | 0.75 | 9.25 | 9.63 | 9.24 | 39121 |
| 1713217200 | 9.32 | -0.53 | -5.38 | 9.86 | 9.86 | 9.26 | 89960 |
| 1712958000 | 9.85 | 0.2 | 2.07 | 9.58 | 9.89 | 9.45 | 85177 |
| 1712871600 | 9.65 | 0.07 | 0.73 | 9.59 | 9.96 | 9.4 | 67704 |
| 1712785200 | 9.58 | -0.33 | -3.33 | 9.75 | 9.8699999 | 9.58 | 116570 |
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
