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 | 1.11 | 15.5680224404 | 7.13 | 8.4 | 7.13 | 412694 | 7.91916599 | CS |
| 4 | 0.49 | 6.32258064516 | 7.75 | 8.4 | 6.76 | 389726 | 7.72560206 | CS |
| 12 | 3.04 | 58.4615384615 | 5.2 | 8.4 | 5.15 | 441516 | 7.03307766 | CS |
| 26 | 3.26 | 65.4618473896 | 4.98 | 8.4 | 3.98 | 357320 | 6.06064854 | CS |
| 52 | 4.84 | 142.352941176 | 3.4 | 8.4 | 3.34 | 388373 | 5.41330633 | CS |
| 156 | 7.77 | 1653.19148936 | 0.47 | 8.4 | 0.415 | 401453 | 3.32756355 | CS |
| 260 | 7.82 | 1861.9047619 | 0.42 | 8.4 | 0.2 | 299263 | 2.75981939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 8.24 | -0.05 | -0.60 | 8.34 | 8.35 | 8.17 | 359904 |
| 1739486400 | 8.2899999 | 0.97 | 13.25 | 7.72 | 8.4 | 7.72 | 1293914 |
| 1739400000 | 7.32 | -0.02 | -0.27 | 7.25 | 7.5 | 7.25 | 167262 |
| 1739313600 | 7.34 | 0.05 | 0.69 | 7.33 | 7.47 | 7.26 | 223004 |
| 1739227200 | 7.29 | 0.09 | 1.25 | 7.26 | 7.48 | 7.23 | 247975 |
| 1738968000 | 7.2 | 0.04 | 0.56 | 7.13 | 7.3 | 7.13 | 131313 |
| 1738881600 | 7.16 | 0.04 | 0.56 | 7.15 | 7.22 | 7.03 | 276199 |
| 1738795200 | 7.12 | -0.21 | -2.86 | 7.3 | 7.3 | 6.99 | 299207 |
| 1738708800 | 7.33 | 0.19 | 2.66 | 7.1 | 7.4 | 7 | 238405 |
| 1738622400 | 7.14 | 0.08 | 1.13 | 6.76 | 7.25 | 6.76 | 341373 |
| 1738363200 | 7.06 | -0.18 | -2.49 | 7.25 | 7.25 | 7.01 | 198801 |
| 1738276800 | 7.24 | -0.1 | -1.36 | 7.49 | 7.5 | 7.18 | 275016 |
| 1738190400 | 7.34 | -0.37 | -4.80 | 7.6 | 7.69 | 7.27 | 566369 |
| 1738104000 | 7.71 | 0.05 | 0.65 | 7.75 | 7.79 | 7.6 | 264352 |
| 1738017600 | 7.66 | -0.13 | -1.67 | 7.83 | 7.85 | 7.57 | 318543 |
| 1737758400 | 7.79 | -0.13 | -1.64 | 7.91 | 7.92 | 7.64 | 455095 |
| 1737672000 | 7.92 | -0.08 | -1.00 | 8.09 | 8.23 | 7.87 | 491433 |
| 1737585600 | 8 | -0.03 | -0.37 | 8.02 | 8.09 | 7.77 | 400729 |
| 1737499200 | 8.03 | -0.17 | -2.07 | 8.1 | 8.31 | 7.94 | 591391 |
| 1737412800 | 8.2 | 0.28 | 3.54 | 7.94 | 8.21 | 7.94 | 462672 |
| 1737153600 | 7.92 | 0.16 | 2.06 | 7.75 | 7.96 | 7.71 | 551471 |
| 1737067200 | 7.76 | -0.17 | -2.14 | 7.9 | 7.95 | 7.72 | 316871 |
| 1736980800 | 7.93 | -0.02 | -0.25 | 8.02 | 8.02 | 7.87 | 277838 |
| 1736894400 | 7.95 | 0.02 | 0.25 | 7.97 | 8.15 | 7.88 | 653896 |
| 1736808000 | 7.93 | -0.06 | -0.75 | 8.02 | 8.1 | 7.85 | 618287 |
| 1736548800 | 7.99 | 0.45 | 5.97 | 7.8 | 8 | 7.65 | 905090 |
| 1736462400 | 7.54 | 0 | 0.00 | 7.46 | 7.61 | 7.3 | 559983 |
| 1736376000 | 7.54 | 0.37 | 5.16 | 7.17 | 7.55 | 7.17 | 532182 |
| 1736289600 | 7.17 | 0.22 | 3.17 | 7.01 | 7.26 | 7.01 | 296568 |
| 1736203200 | 6.95 | -0.36 | -4.92 | 7.33 | 7.35 | 6.93 | 406255 |
| 1735944000 | 7.31 | 0.11 | 1.53 | 7.23 | 7.33 | 7.09 | 522543 |
| 1735857600 | 7.2 | -0.06 | -0.83 | 7.25 | 7.34 | 7.04 | 366504 |
| 1735684800 | 7.26 | 0.47 | 6.92 | 6.79 | 7.31 | 6.79 | 442404 |
| 1735598400 | 6.79 | 0.17 | 2.57 | 6.6 | 6.9 | 6.6 | 253162 |
| 1735339200 | 6.62 | 0.02 | 0.30 | 6.6 | 6.68 | 6.46 | 220849 |
| 1735069200 | 6.6 | 0.2 | 3.12 | 6.4 | 6.65 | 6.4 | 105803 |
| 1734993600 | 6.4 | 0.19 | 3.06 | 6.21 | 6.42 | 6.12 | 277766 |
| 1734734400 | 6.21 | -0.01 | -0.16 | 6.15 | 6.29 | 6.15 | 209509 |
| 1734648000 | 6.22 | 0.01 | 0.16 | 6.29 | 6.46 | 6.2 | 237194 |
| 1734561600 | 6.21 | -0.25 | -3.87 | 6.41 | 6.51 | 6.19 | 304298 |
| 1734475200 | 6.46 | -0.14 | -2.12 | 6.51 | 6.5599999 | 6.36 | 412971 |
| 1734388800 | 6.6 | -0.06 | -0.90 | 6.61 | 6.8 | 6.57 | 394820 |
| 1734129600 | 6.66 | 0.03 | 0.45 | 6.63 | 6.79 | 6.59 | 377821 |
| 1734043200 | 6.63 | -0.34 | -4.88 | 6.7 | 6.85 | 6.58 | 651255 |
| 1733956800 | 6.97 | 0.36 | 5.45 | 6.63 | 6.97 | 6.63 | 590290 |
| 1733870400 | 6.61 | -0.07 | -1.05 | 6.59 | 6.85 | 6.53 | 702428 |
| 1733784000 | 6.68 | 0.18 | 2.77 | 6.5 | 6.75 | 6.5 | 398144 |
| 1733524800 | 6.5 | 0.37 | 6.04 | 6.15 | 6.5599999 | 6.08 | 771980 |
| 1733438400 | 6.13 | -0.1 | -1.61 | 6.25 | 6.42 | 6.05 | 612614 |
| 1733352000 | 6.23 | 0.02 | 0.32 | 6.3 | 6.61 | 6.2 | 776574 |
| 1733265600 | 6.21 | 0.22 | 3.67 | 6.08 | 6.25 | 5.92 | 670053 |
| 1733179200 | 5.99 | -0.23 | -3.70 | 6.22 | 6.25 | 5.99 | 1212602 |
| 1732920000 | 6.22 | 0.42 | 7.24 | 5.8 | 6.23 | 5.7699999 | 660509 |
| 1732833600 | 5.8 | 0.26 | 4.69 | 5.5 | 5.8 | 5.5 | 310907 |
| 1732747200 | 5.54 | 0.35 | 6.74 | 5.25 | 5.66 | 5.25 | 552811 |
| 1732660800 | 5.19 | -0.08 | -1.52 | 5.3 | 5.35 | 5.15 | 241148 |
| 1732574400 | 5.2699999 | -0.15 | -2.77 | 5.37 | 5.42 | 5.15 | 276489 |
| 1732315200 | 5.42 | 0.19 | 3.63 | 5.2 | 5.43 | 5.17 | 251474 |
| 1732228800 | 5.23 | 0 | 0.00 | 5.25 | 5.39 | 5.15 | 284497 |
| 1732142400 | 5.23 | 0 | 0.00 | 5.33 | 5.33 | 5.15 | 137940 |
| 1732056000 | 5.23 | -0.01 | -0.19 | 5.22 | 5.37 | 5.11 | 225695 |
| 1731969600 | 5.24 | -0.06 | -1.13 | 5.39 | 5.45 | 5.21 | 229633 |
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
