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 | 1.41 | 18.1935483871 | 7.75 | 9.14 | 7.69 | 80536 | 8.22710072 | CS |
| 4 | 1.24 | 15.6565656566 | 7.92 | 9.14 | 7.55 | 53068 | 7.86862193 | CS |
| 12 | 1 | 12.2549019608 | 8.16 | 9.14 | 7.52 | 45102 | 7.91739064 | CS |
| 26 | 1.05 | 12.9469790382 | 8.11 | 9.14 | 7.13 | 53759 | 8.01671409 | CS |
| 52 | 1.16 | 14.5 | 8 | 10.05 | 7.13 | 47240 | 8.1527956 | CS |
| 156 | -1.12 | -10.8949416342 | 10.28 | 15.95 | 7.13 | 90129 | 11.01914345 | CS |
| 260 | -0.51 | -5.2740434333 | 9.67 | 15.95 | 2.01 | 138332 | 7.44975082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1735684800 | 8.64 | 0.44 | 5.37 | 8.2 | 8.64 | 8.2 | 53493 |
| 1735598400 | 8.2 | 0.11 | 1.36 | 7.69 | 8.27 | 7.69 | 33668 |
| 1735339200 | 8.09 | 0.37 | 4.79 | 7.75 | 8.1 | 7.73 | 154447 |
| 1735069200 | 7.72 | 0.02 | 0.26 | 7.61 | 7.76 | 7.61 | 8110 |
| 1734993600 | 7.7 | 0.08 | 1.05 | 7.65 | 7.7 | 7.55 | 19021 |
| 1734734400 | 7.62 | -0.01 | -0.13 | 7.64 | 7.7 | 7.55 | 25578 |
| 1734648000 | 7.63 | 0 | 0.00 | 7.69 | 7.79 | 7.63 | 89473 |
| 1734561600 | 7.63 | -0.28 | -3.54 | 7.85 | 7.94 | 7.63 | 85195 |
| 1734475200 | 7.91 | 0.06 | 0.76 | 7.84 | 7.92 | 7.7 | 31446 |
| 1734388800 | 7.85 | 0.22 | 2.88 | 7.9 | 8.13 | 7.69 | 178675 |
| 1734129600 | 7.63 | -0.33 | -4.15 | 7.94 | 7.94 | 7.63 | 86070 |
| 1734043200 | 7.96 | 0.12 | 1.53 | 7.84 | 7.96 | 7.8 | 17146 |
| 1733956800 | 7.84 | 0.08 | 1.03 | 7.67 | 7.92 | 7.67 | 18620 |
| 1733870400 | 7.76 | -0.02 | -0.26 | 7.68 | 7.76 | 7.68 | 5123 |
| 1733784000 | 7.78 | 0.12 | 1.57 | 7.81 | 7.93 | 7.66 | 49555 |
| 1733524800 | 7.66 | -0.18 | -2.30 | 7.82 | 7.82 | 7.63 | 35273 |
| 1733438400 | 7.84 | 0 | 0.00 | 7.92 | 8 | 7.77 | 11267 |
| 1733352000 | 7.84 | -0.26 | -3.21 | 8.11 | 8.11 | 7.79 | 40246 |
| 1733265600 | 8.1 | 0.13 | 1.63 | 7.99 | 8.13 | 7.99 | 11009 |
| 1733179200 | 7.97 | -0.17 | -2.09 | 8.1199999 | 8.13 | 7.95 | 10398 |
| 1732920000 | 8.14 | 0.1 | 1.24 | 8.17 | 8.17 | 8.0399999 | 13765 |
| 1732833600 | 8.0399999 | 0.02 | 0.25 | 8.25 | 8.25 | 8.0399999 | 3700 |
| 1732747200 | 8.02 | 0.07 | 0.88 | 8.13 | 8.13 | 7.82 | 3898 |
| 1732660800 | 7.95 | -0.16 | -1.97 | 8.17 | 8.17 | 7.92 | 17729 |
| 1732574400 | 8.11 | -0.14 | -1.70 | 8.09 | 8.19 | 8.03 | 42449 |
| 1732315200 | 8.25 | 0.27 | 3.38 | 7.98 | 8.25 | 7.96 | 27719 |
| 1732228800 | 7.98 | 0.03 | 0.38 | 8.03 | 8.15 | 7.95 | 73858 |
| 1732142400 | 7.95 | 0.13 | 1.66 | 7.8 | 7.99 | 7.75 | 20543 |
| 1732056000 | 7.82 | -0.13 | -1.64 | 8.0399999 | 8.0399999 | 7.81 | 7856 |
| 1731969600 | 7.95 | 0.18 | 2.32 | 7.95 | 8.05 | 7.8 | 26210 |
| 1731710400 | 7.77 | -0.08 | -1.02 | 7.68 | 7.91 | 7.68 | 86395 |
| 1731624000 | 7.85 | -0.01 | -0.13 | 7.79 | 8 | 7.79 | 22299 |
| 1731537600 | 7.86 | -0.14 | -1.75 | 8.05 | 8.05 | 7.77 | 28724 |
| 1731451200 | 8 | 0.03 | 0.38 | 7.83 | 8.03 | 7.83 | 28224 |
| 1731364800 | 7.97 | -0.05 | -0.62 | 7.92 | 8.03 | 7.86 | 34407 |
| 1731105600 | 8.02 | -0.05 | -0.62 | 7.77 | 8.24 | 7.77 | 19063 |
| 1731019200 | 8.07 | 0.11 | 1.38 | 7.72 | 8.16 | 7.72 | 33688 |
| 1730932800 | 7.96 | 0.25 | 3.24 | 7.69 | 8.09 | 7.69 | 64674 |
| 1730846400 | 7.71 | -0.05 | -0.64 | 7.76 | 7.79 | 7.64 | 26738 |
| 1730760000 | 7.76 | 0.15 | 1.97 | 7.66 | 7.85 | 7.66 | 114110 |
| 1730497200 | 7.61 | 0.03 | 0.40 | 7.59 | 7.71 | 7.57 | 28692 |
| 1730410800 | 7.58 | 0.02 | 0.26 | 7.52 | 7.7 | 7.52 | 69289 |
| 1730324400 | 7.56 | -0.1 | -1.31 | 7.63 | 7.69 | 7.54 | 55995 |
| 1730238000 | 7.66 | -0.22 | -2.79 | 7.95 | 7.96 | 7.65 | 84991 |
| 1730151600 | 7.88 | -0.19 | -2.35 | 7.86 | 8.0399999 | 7.86 | 30326 |
| 1729892400 | 8.07 | 0.1 | 1.25 | 7.93 | 8.07 | 7.88 | 15774 |
| 1729806000 | 7.97 | 0.03 | 0.38 | 7.95 | 8 | 7.83 | 273465 |
| 1729719600 | 7.94 | -0.07 | -0.87 | 8 | 8.06 | 7.85 | 27260 |
| 1729633200 | 8.01 | -0.09 | -1.11 | 8.03 | 8.21 | 8.01 | 30817 |
| 1729546800 | 8.1 | -0.17 | -2.06 | 8.23 | 8.26 | 8.06 | 59151 |
| 1729287600 | 8.27 | -0.18 | -2.13 | 8.52 | 8.52 | 8.16 | 19514 |
| 1729201200 | 8.45 | 0.06 | 0.72 | 8.36 | 8.48 | 8.28 | 21320 |
| 1729114800 | 8.39 | 0.13 | 1.57 | 8.13 | 8.39 | 8.13 | 26211 |
| 1729028400 | 8.26 | -0.24 | -2.82 | 8.31 | 8.35 | 8.18 | 34370 |
| 1728682800 | 8.5 | 0.17 | 2.04 | 8.4 | 8.5 | 8.3 | 46070 |
| 1728596400 | 8.33 | 0.22 | 2.71 | 8.16 | 8.33 | 8.07 | 42626 |
| 1728510000 | 8.11 | 0.03 | 0.37 | 7.97 | 8.1199999 | 7.89 | 250936 |
| 1728423600 | 8.08 | -0.08 | -0.98 | 8.16 | 8.16 | 7.88 | 82020 |
| 1728337200 | 8.16 | 0.18 | 2.26 | 7.93 | 8.19 | 7.9 | 73072 |
| 1728078000 | 7.98 | -0.11 | -1.36 | 8.07 | 8.15 | 7.95 | 59298 |
| 1727991600 | 8.09 | 0.26 | 3.32 | 7.94 | 8.15 | 7.83 | 44342 |
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
