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 | 0.28 | 3.55329949239 | 7.88 | 8.555 | 7.55 | 29756 | 8.04735215 | DR |
| 4 | 0.27 | 3.42205323194 | 7.89 | 8.555 | 7.35 | 32134 | 7.87769327 | DR |
| 12 | 0.57 | 7.50988142292 | 7.59 | 8.555 | 6.7 | 84545 | 7.4065234 | DR |
| 26 | -0.12 | -1.44927536232 | 8.28 | 8.78 | 6.5 | 115848 | 7.2546241 | DR |
| 52 | -3.29 | -28.7336244541 | 11.45 | 12.3 | 6.5 | 76360 | 7.73699213 | DR |
| 156 | 1.64 | 25.1533742331 | 6.52 | 12.3 | 5.93 | 40092 | 8.0323534 | DR |
| 260 | 0.4 | 5.15463917526 | 7.76 | 12.3 | 5.93 | 38917 | 7.9610516 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 8.21 | 0.11 | 1.36 | 8.35 | 8.35 | 8.0001 | 23354 |
| 1741987680 | 8.1 | -0.05 | -0.61 | 8.555 | 8.555 | 8.01 | 19005 |
| 1741901340 | 8.15 | 0.13 | 1.62 | 7.6501 | 8.4499 | 7.6501 | 32540 |
| 1741814940 | 8.02 | 0.19 | 2.43 | 7.72 | 8.22 | 7.55 | 41680 |
| 1741728480 | 7.83 | 0.08 | 1.03 | 7.88 | 8.0399999 | 7.7345 | 32202 |
| 1741641600 | 7.75 | -0.13 | -1.65 | 7.78 | 8.11 | 7.72 | 34885 |
| 1741386000 | 7.88 | 0.05 | 0.64 | 7.35 | 7.8999 | 7.35 | 28251 |
| 1741300140 | 7.83 | 0.11 | 1.42 | 7.78 | 7.98 | 7.72 | 31883 |
| 1741213440 | 7.72 | 0.08 | 0.98 | 7.64 | 7.91 | 7.64 | 28081 |
| 1741126800 | 7.645 | 0.11 | 1.53 | 7.5 | 7.7999 | 7.46 | 45359 |
| 1741040760 | 7.53 | 0.03 | 0.40 | 7.74 | 7.74 | 7.5092 | 40528 |
| 1740781260 | 7.5 | -0.11 | -1.45 | 7.71 | 7.8899 | 7.5 | 45907 |
| 1740695340 | 7.61 | -0.38 | -4.76 | 7.81 | 7.9 | 7.53 | 32919 |
| 1740608400 | 7.99 | -0.17 | -2.05 | 7.4 | 8.15 | 7.4 | 48061 |
| 1740522480 | 8.157 | -0.04 | -0.46 | 8.155 | 8.195 | 8.05 | 27569 |
| 1740435600 | 8.195 | 0.27 | 3.34 | 7.99 | 8.22 | 7.84 | 27642 |
| 1740176400 | 7.93 | -0.21 | -2.58 | 8.2 | 8.2 | 7.88 | 25445 |
| 1740090480 | 8.14 | 0.11 | 1.37 | 8.03 | 8.14 | 7.89 | 24695 |
| 1740003960 | 8.03 | 0.07 | 0.88 | 7.935 | 8.05 | 7.89 | 26872 |
| 1739917740 | 7.96 | 0.07 | 0.89 | 7.89 | 8.1 | 7.8 | 25794 |
| 1739572020 | 7.89 | -0.17 | -2.11 | 8.2 | 8.2 | 7.82 | 24634 |
| 1739485320 | 8.06 | 0.17 | 2.15 | 7.41 | 8.16 | 7.41 | 29165 |
| 1739398920 | 7.89 | 0.17 | 2.20 | 8.005 | 8.005 | 7.56 | 135120 |
| 1739312940 | 7.72 | -0.07 | -0.90 | 7.7 | 7.72 | 7.5 | 26998 |
| 1739226000 | 7.79 | 0.18 | 2.30 | 7.6 | 7.8099 | 7.6 | 158636 |
| 1738967160 | 7.615 | -0.02 | -0.20 | 7.5 | 7.6599 | 7.42 | 63823 |
| 1738880400 | 7.63 | 0.14 | 1.87 | 7.28 | 7.64 | 7.28 | 29572 |
| 1738794000 | 7.49 | -0.18 | -2.28 | 7.6 | 7.85 | 7.48 | 42023 |
| 1738708080 | 7.665 | -0.17 | -2.11 | 7.68 | 7.88 | 7.6 | 108432 |
| 1738621740 | 7.83 | 0.1 | 1.29 | 7.26 | 7.83 | 7.26 | 72448 |
| 1738362000 | 7.73 | 0.1 | 1.31 | 7.7 | 7.9699 | 7.49 | 57665 |
| 1738276080 | 7.63 | -0.01 | -0.13 | 7.621 | 7.8 | 7.5101 | 59983 |
| 1738189740 | 7.64 | -0.02 | -0.26 | 7.7 | 7.7 | 7.43 | 54056 |
| 1738103280 | 7.66 | 0.11 | 1.46 | 7.6 | 7.7099 | 7.51 | 54635 |
| 1738016820 | 7.55 | 0.01 | 0.13 | 7.5 | 7.55 | 7.29 | 99652 |
| 1737757440 | 7.54 | 0.18 | 2.49 | 7.395 | 7.54 | 7.2101 | 51732 |
| 1737671220 | 7.357 | 0.07 | 0.92 | 7.25 | 7.41 | 7.14 | 66997 |
| 1737584640 | 7.29 | 0.01 | 0.14 | 7.33 | 7.4 | 7.14 | 174975 |
| 1737498540 | 7.28 | 0.2 | 2.75 | 7.15 | 7.29 | 7.04 | 130630 |
| 1737152880 | 7.085 | 0.13 | 1.80 | 7.105 | 7.3 | 6.75 | 61698 |
| 1737066420 | 6.96 | -0.25 | -3.47 | 7.07 | 7.165 | 6.942 | 360197 |
| 1736979720 | 7.2104 | -0.1 | -1.32 | 7.16 | 7.36 | 7.06 | 75265 |
| 1736893380 | 7.3065 | 0.02 | 0.22 | 7.2645 | 7.31 | 7.21 | 454426 |
| 1736806800 | 7.2902 | 0.13 | 1.82 | 7.38 | 7.38 | 7.13 | 129970 |
| 1736547720 | 7.16 | -0.02 | -0.28 | 7.3799 | 7.38 | 6.71 | 105294 |
| 1736375340 | 7.18 | 0.01 | 0.14 | 7.14 | 7.27 | 7.06 | 53776 |
| 1736288940 | 7.17 | -0.07 | -0.97 | 7.17 | 7.32 | 7.106 | 55128 |
| 1736202360 | 7.24 | -0.01 | -0.14 | 7.33 | 7.33 | 7.16 | 121700 |
| 1735942980 | 7.25 | 0.01 | 0.08 | 7.1 | 7.4 | 7.1 | 101922 |
| 1735856700 | 7.2441 | -0.02 | -0.22 | 6.81 | 7.3 | 6.81 | 79430 |
| 1735683960 | 7.26 | 0.2 | 2.83 | 6.71 | 7.3199 | 6.7 | 94905 |
| 1735597740 | 7.06 | -0.13 | -1.81 | 6.72 | 7.29 | 6.7 | 169706 |
| 1735338000 | 7.19 | 0.04 | 0.56 | 7.35 | 7.405 | 7.19 | 509714 |
| 1735252020 | 7.15 | 0.03 | 0.42 | 7.222 | 7.4 | 7.1101 | 155394 |
| 1735078200 | 7.12 | -0.02 | -0.28 | 7.59 | 7.59 | 7.09 | 37624 |
| 1734992400 | 7.14 | -0.26 | -3.57 | 7.3 | 7.37 | 7.0701 | 333555 |
| 1734733200 | 7.404 | 0.46 | 6.69 | 6.64 | 7.43 | 6.6 | 1428166 |
| 1734646800 | 6.94 | -0.13 | -1.80 | 6.7 | 7.1 | 6.7 | 95942 |
| 1734560940 | 7.067 | 0.05 | 0.74 | 7.1 | 7.186 | 6.86 | 122476 |
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
