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 | -0.15 | -1.93298969072 | 7.76 | 7.88 | 7.6 | 259762 | 7.68294943 | FU |
| 4 | -0.53 | -6.51105651106 | 8.14 | 8.32 | 7.6 | 204232 | 7.91945972 | FU |
| 12 | -0.71 | -8.53365384615 | 8.32 | 8.41 | 7.15 | 228860 | 7.8846688 | FU |
| 26 | -0.39 | -4.875 | 8 | 9.23 | 7.15 | 241941 | 8.31747546 | FU |
| 52 | -1.39 | -15.4444444444 | 9 | 9.23 | 7.15 | 286493 | 8.22531336 | FU |
| 156 | -2.69 | -26.1165048544 | 10.3 | 13.5 | 7.15 | 326589 | 9.20424352 | FU |
| 260 | -2.39 | -23.9 | 10 | 13.5 | 7.15 | 315481 | 9.20716774 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 7.63 | 0.03 | 0.39 | 7.68 | 7.68 | 7.6 | 160537 |
| 1737667740 | 7.6 | -0.12 | -1.55 | 7.74 | 7.82 | 7.6 | 382848 |
| 1737581400 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737495000 | 7.72 | -0.02 | -0.26 | 7.74 | 7.78 | 7.65 | 222686 |
| 1737408600 | 7.74 | -0.02 | -0.26 | 7.76 | 7.88 | 7.71 | 371380 |
| 1737149400 | 7.76 | -0.09 | -1.15 | 7.82 | 7.87 | 7.75 | 226635 |
| 1737062940 | 7.85 | 0.01 | 0.13 | 7.82 | 7.97 | 7.82 | 134923 |
| 1736976540 | 7.84 | 0.05 | 0.64 | 7.79 | 7.89 | 7.79 | 147585 |
| 1736890140 | 7.79 | -0.18 | -2.26 | 7.77 | 7.92 | 7.71 | 273297 |
| 1736803740 | 7.97 | -0.13 | -1.60 | 8.1 | 8.13 | 7.95 | 236605 |
| 1736544540 | 8.1 | -0.15 | -1.82 | 8.3 | 8.3 | 8.03 | 288651 |
| 1736458140 | 8.25 | -0.05 | -0.60 | 8.3 | 8.32 | 8.23 | 113908 |
| 1736371740 | 8.3 | 0.02 | 0.24 | 8.25 | 8.32 | 8.22 | 101993 |
| 1736285400 | 8.28 | 0.03 | 0.36 | 8.25 | 8.3 | 8.17 | 155727 |
| 1736198940 | 8.25 | -0.01 | -0.12 | 8.26 | 8.3 | 8.21 | 160691 |
| 1735939740 | 8.26 | 0.05 | 0.61 | 8.2899999 | 8.3 | 8.22 | 162063 |
| 1735853400 | 8.21 | 0.08 | 0.98 | 8.13 | 8.27 | 8.13 | 197549 |
| 1735594200 | 8.13 | 0.02 | 0.25 | 8.14 | 8.3 | 8.11 | 177736 |
| 1735334940 | 8.11 | 0.21 | 2.66 | 7.95 | 8.1199999 | 7.91 | 219522 |
| 1735248540 | 7.9 | 0.19 | 2.46 | 7.79 | 7.93 | 7.74 | 215259 |
| 1734989340 | 7.71 | 0.39 | 5.33 | 7.32 | 7.71 | 7.32 | 308201 |
| 1734730200 | 7.32 | 0.07 | 0.97 | 7.25 | 7.32 | 7.25 | 234134 |
| 1734643800 | 7.25 | -0.02 | -0.28 | 7.3 | 7.3 | 7.25 | 270873 |
| 1734557400 | 7.27 | 0.03 | 0.41 | 7.28 | 7.3 | 7.23 | 280562 |
| 1734470940 | 7.24 | -0.08 | -1.09 | 7.39 | 7.4 | 7.15 | 335660 |
| 1734384540 | 7.32 | -0.14 | -1.88 | 7.48 | 7.55 | 7.26 | 318190 |
| 1734125340 | 7.46 | 0.02 | 0.27 | 7.44 | 7.63 | 7.44 | 287430 |
| 1734039000 | 7.44 | -0.36 | -4.62 | 7.7 | 7.72 | 7.35 | 411066 |
| 1733952540 | 7.8 | -0.13 | -1.64 | 7.92 | 7.94 | 7.7 | 348279 |
| 1733866140 | 7.93 | -0.05 | -0.63 | 7.98 | 8 | 7.91 | 208653 |
| 1733779740 | 7.98 | 0 | 0.00 | 7.99 | 8.02 | 7.92 | 255004 |
| 1733520600 | 7.98 | 0.05 | 0.63 | 7.9 | 8 | 7.9 | 192120 |
| 1733434200 | 7.93 | -0.08 | -1.00 | 8.02 | 8.05 | 7.92 | 288650 |
| 1733347800 | 8.01 | 0.01 | 0.12 | 8 | 8.03 | 7.99 | 224626 |
| 1733261340 | 8 | -0.02 | -0.25 | 8.02 | 8.06 | 8 | 196739 |
| 1733174940 | 8.02 | 0 | 0.00 | 8.08 | 8.1 | 8.01 | 215503 |
| 1732915740 | 8.02 | 0.02 | 0.25 | 8 | 8.0399999 | 8 | 196343 |
| 1732829400 | 8 | -0.05 | -0.62 | 8.05 | 8.08 | 8 | 226812 |
| 1732743000 | 8.05 | -0.04 | -0.49 | 8.08 | 8.09 | 8 | 214493 |
| 1732656600 | 8.09 | 0.04 | 0.50 | 8.1 | 8.11 | 8.05 | 174938 |
| 1732570140 | 8.05 | -0.01 | -0.12 | 8.07 | 8.15 | 8.05 | 237312 |
| 1732310940 | 8.06 | 0.02 | 0.25 | 8.08 | 8.1 | 8.05 | 161164 |
| 1732224600 | 8.0399999 | 0.04 | 0.50 | 8.02 | 8.09 | 8 | 341365 |
| 1732051800 | 8 | -0.04 | -0.50 | 8.08 | 8.1 | 7.96 | 238852 |
| 1731965340 | 8.0399999 | -0.01 | -0.12 | 8.07 | 8.08 | 8 | 250264 |
| 1731619800 | 8.05 | 0.02 | 0.25 | 8.1199999 | 8.17 | 8.0399999 | 194435 |
| 1731533400 | 8.03 | -0.26 | -3.14 | 8.1199999 | 8.15 | 8 | 325647 |
| 1731446940 | 8.2899999 | -0.08 | -0.96 | 8.3699999 | 8.39 | 8.25 | 176441 |
| 1731360540 | 8.3699999 | 0.01 | 0.12 | 8.33 | 8.41 | 8.3 | 221973 |
| 1731101400 | 8.36 | 0.06 | 0.72 | 8.3 | 8.39 | 8.28 | 197097 |
| 1731014940 | 8.3 | 0.03 | 0.36 | 8.27 | 8.4 | 8.25 | 190958 |
| 1730928600 | 8.27 | 0.02 | 0.24 | 8.23 | 8.34 | 8.22 | 220631 |
| 1730842200 | 8.25 | 0.02 | 0.24 | 8.26 | 8.33 | 8.25 | 126505 |
| 1730755800 | 8.23 | -0.07 | -0.84 | 8.32 | 8.34 | 8.23 | 176559 |
| 1730496600 | 8.3 | -0.06 | -0.72 | 8.36 | 8.41 | 8.28 | 204281 |
| 1730410200 | 8.36 | -0.02 | -0.24 | 8.43 | 8.56 | 8.27 | 213307 |
| 1730323800 | 8.38 | 0.08 | 0.96 | 8.3 | 8.43 | 8.24 | 170049 |
| 1730237340 | 8.3 | 0.21 | 2.60 | 8.1 | 8.3 | 8.09 | 176353 |
| 1730151000 | 8.09 | 0.04 | 0.50 | 8.07 | 8.1 | 8.01 | 221270 |
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
