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 | -2.14917825537 | 7.91 | 8.15 | 7.58 | 7840 | 7.77344388 | PR |
| 4 | -0.09 | -1.14942528736 | 7.83 | 8.37 | 7.58 | 6765 | 7.93150776 | PR |
| 12 | -0.31 | -3.85093167702 | 8.05 | 8.37 | 7.43 | 8537 | 7.9136212 | PR |
| 26 | -0.56 | -6.74698795181 | 8.3 | 8.9 | 7.43 | 11377 | 8.10575487 | PR |
| 52 | -1.05 | -11.9453924915 | 8.79 | 9 | 6.9 | 12657 | 8.10298863 | PR |
| 156 | 0.57 | 7.94979079498 | 7.17 | 9.27 | 6.12 | 20342 | 7.48583831 | PR |
| 260 | -0.84 | -9.79020979021 | 8.58 | 15.5 | 5.74 | 22291 | 7.60650406 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 7.81 | 0.18 | 2.36 | 7.89 | 7.9 | 7.58 | 6500 |
| 1721943000 | 7.63 | -0.11 | -1.42 | 7.74 | 7.78 | 7.63 | 12400 |
| 1721856600 | 7.74 | -0.15 | -1.90 | 7.93 | 7.93 | 7.74 | 10800 |
| 1721770140 | 7.89 | -0.15 | -1.87 | 8.0399999 | 8.06 | 7.89 | 4200 |
| 1721683800 | 8.0399999 | 0.09 | 1.13 | 7.91 | 8.15 | 7.9 | 5300 |
| 1721424600 | 7.95 | -0.05 | -0.63 | 8.07 | 8.07 | 7.9 | 4200 |
| 1721338200 | 8 | -0.18 | -2.20 | 8.1199999 | 8.1199999 | 8 | 10500 |
| 1721251800 | 8.18 | -0.02 | -0.24 | 8.16 | 8.18 | 8.01 | 3700 |
| 1721165340 | 8.2 | -0.06 | -0.73 | 8.22 | 8.36 | 8.17 | 8100 |
| 1721079000 | 8.26 | -0.11 | -1.31 | 8.26 | 8.36 | 8.25 | 1500 |
| 1720819800 | 8.3699999 | 0.21 | 2.57 | 8.19 | 8.3699999 | 8.01 | 6400 |
| 1720733400 | 8.16 | 0.16 | 2.00 | 8.02 | 8.16 | 8.02 | 3300 |
| 1720647000 | 8 | 0 | 0.00 | 8.1 | 8.2 | 8 | 2200 |
| 1720560540 | 8 | -0.14 | -1.72 | 8.1 | 8.2 | 7.97 | 14900 |
| 1720474200 | 8.14 | 0.28 | 3.56 | 7.86 | 8.14 | 7.86 | 6300 |
| 1720215000 | 7.86 | -0.02 | -0.25 | 7.95 | 7.98 | 7.86 | 2800 |
| 1720128540 | 7.88 | -0.03 | -0.38 | 7.91 | 7.98 | 7.82 | 5600 |
| 1720042200 | 7.91 | 0.22 | 2.86 | 7.76 | 7.95 | 7.72 | 7600 |
| 1719955800 | 7.69 | -0.18 | -2.29 | 7.87 | 7.87 | 7.69 | 13400 |
| 1719869400 | 7.87 | 0.05 | 0.64 | 7.83 | 7.9 | 7.76 | 5600 |
| 1719610200 | 7.82 | -0.14 | -1.76 | 7.98 | 8.01 | 7.82 | 3800 |
| 1719523800 | 7.96 | 0.23 | 2.98 | 7.73 | 7.98 | 7.71 | 5700 |
| 1719437400 | 7.73 | -0.02 | -0.26 | 7.72 | 7.75 | 7.61 | 5400 |
| 1719351000 | 7.75 | -0.17 | -2.15 | 7.92 | 7.92 | 7.75 | 3500 |
| 1719264600 | 7.92 | 0.1 | 1.28 | 7.92 | 8 | 7.83 | 6600 |
| 1719005400 | 7.82 | 0.17 | 2.22 | 7.63 | 7.94 | 7.63 | 5800 |
| 1718918940 | 7.65 | 0 | 0.00 | 7.69 | 7.74 | 7.65 | 2400 |
| 1718832540 | 7.65 | -0.05 | -0.65 | 7.8 | 7.84 | 7.63 | 3900 |
| 1718746200 | 7.7 | 0.16 | 2.12 | 7.63 | 7.79 | 7.63 | 6100 |
| 1718659800 | 7.54 | -0.32 | -4.07 | 7.85 | 8.05 | 7.43 | 13500 |
| 1718400600 | 7.86 | 0.2 | 2.61 | 7.66 | 7.89 | 7.5 | 18000 |
| 1718314200 | 7.66 | 0.01 | 0.13 | 7.76 | 7.76 | 7.58 | 5800 |
| 1718227800 | 7.65 | -0.13 | -1.67 | 7.8 | 7.83 | 7.65 | 9100 |
| 1718141400 | 7.78 | -0.01 | -0.13 | 7.68 | 7.9 | 7.68 | 33000 |
| 1718055000 | 7.79 | -0.13 | -1.64 | 7.92 | 7.92 | 7.65 | 8400 |
| 1717795800 | 7.92 | -0.1 | -1.25 | 8.02 | 8.24 | 7.91 | 11500 |
| 1717709400 | 8.02 | -0.09 | -1.11 | 7.99 | 8.2 | 7.99 | 5700 |
| 1717622940 | 8.11 | 0.02 | 0.25 | 8.06 | 8.11 | 7.96 | 4200 |
| 1717536600 | 8.09 | -0.06 | -0.74 | 8.17 | 8.17 | 7.94 | 5300 |
| 1717450200 | 8.15 | 0.36 | 4.62 | 7.83 | 8.15 | 7.83 | 16900 |
| 1717191000 | 7.79 | -0.12 | -1.52 | 7.91 | 7.92 | 7.79 | 7100 |
| 1717018140 | 7.91 | -0.01 | -0.13 | 7.91 | 8.08 | 7.91 | 5800 |
| 1716931740 | 7.92 | 0.01 | 0.13 | 7.98 | 8.01 | 7.89 | 4800 |
| 1716845340 | 7.91 | -0.06 | -0.75 | 7.95 | 7.99 | 7.85 | 7600 |
| 1716586200 | 7.97 | 0.19 | 2.44 | 7.9 | 8.14 | 7.9 | 15600 |
| 1716499800 | 7.78 | -0.04 | -0.51 | 7.81 | 7.81 | 7.66 | 8600 |
| 1716413340 | 7.82 | -0.29 | -3.58 | 8.1199999 | 8.1199999 | 7.82 | 21900 |
| 1716327000 | 8.11 | 0.13 | 1.63 | 7.98 | 8.1199999 | 7.96 | 17500 |
| 1716240600 | 7.98 | -0.05 | -0.62 | 8 | 8.1199999 | 7.96 | 5900 |
| 1715981400 | 8.03 | -0.08 | -0.99 | 8.08 | 8.15 | 8.03 | 4000 |
| 1715895000 | 8.11 | -0.19 | -2.29 | 8.3 | 8.35 | 8.11 | 2700 |
| 1715808600 | 8.3 | 0.2 | 2.47 | 8.1 | 8.3 | 8.05 | 6000 |
| 1715722200 | 8.1 | 0.12 | 1.50 | 8 | 8.14 | 7.89 | 3600 |
| 1715635800 | 7.98 | -0.06 | -0.75 | 8.15 | 8.15 | 7.94 | 5400 |
| 1715376600 | 8.0399999 | 0.02 | 0.25 | 7.95 | 8.2 | 7.94 | 9600 |
| 1715290140 | 8.02 | 0.06 | 0.75 | 7.86 | 8.09 | 7.85 | 13100 |
| 1715203800 | 7.96 | -0.09 | -1.12 | 7.85 | 7.97 | 7.79 | 13600 |
| 1715117400 | 8.05 | 0.16 | 2.03 | 7.9 | 8.05 | 7.87 | 27300 |
| 1715031000 | 7.89 | -0.06 | -0.75 | 8.05 | 8.05 | 7.87 | 13700 |
| 1714771800 | 7.95 | 0.19 | 2.45 | 7.76 | 8.05 | 7.76 | 14300 |
| 1714685400 | 7.76 | 0.16 | 2.11 | 7.72 | 7.93 | 7.71 | 19500 |
| 1714512600 | 7.6 | -0.13 | -1.68 | 7.84 | 7.84 | 7.58 | 11000 |
| 1714426200 | 7.73 | -0.19 | -2.40 | 7.92 | 7.95 | 7.73 | 6900 |
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
