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 | -0.61 | -7.30538922156 | 8.35 | 8.6 | 7.72 | 31216 | 8.13489224 | CS |
| 4 | 0.49 | 6.75862068966 | 7.25 | 8.6 | 6.86 | 37339 | 7.97555932 | CS |
| 12 | 2.46 | 46.5909090909 | 5.28 | 8.6 | 5 | 27555 | 6.72401709 | CS |
| 26 | 2.99 | 62.9473684211 | 4.75 | 8.6 | 4.46 | 26069 | 5.90107207 | CS |
| 52 | 1.16 | 17.6291793313 | 6.58 | 8.6 | 4.46 | 23515 | 5.70863208 | CS |
| 156 | -0.7 | -8.29383886256 | 8.44 | 10.7099 | 4.46 | 26672 | 6.96238788 | CS |
| 260 | 3.96 | 104.761904762 | 3.78 | 10.7099 | 2.28 | 25663 | 6.03385504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 7.74 | -0.22 | -2.76 | 8.09 | 8.09 | 7.72 | 11994 |
| 1713307200 | 7.96 | -0.25 | -3.05 | 8.07 | 8.115 | 7.96 | 39256 |
| 1713220800 | 8.21 | 0.28 | 3.53 | 8.05 | 8.49 | 8.0187 | 32508 |
| 1712961600 | 7.93 | -0.47 | -5.60 | 8.3 | 8.52 | 7.93 | 21305 |
| 1712875200 | 8.4 | 0.03 | 0.36 | 8.35 | 8.6 | 8.33 | 51019 |
| 1712788800 | 8.3699999 | 0.05 | 0.60 | 8.34 | 8.43 | 7.9145 | 81371 |
| 1712702400 | 8.32 | -0.02 | -0.24 | 8.34 | 8.39 | 8.32 | 36556 |
| 1712616000 | 8.34 | 0.16 | 1.96 | 8.28 | 8.3699999 | 8.28 | 35687 |
| 1712356800 | 8.18 | -0.02 | -0.24 | 8.18 | 8.21 | 8.095 | 24021 |
| 1712270400 | 8.2 | -0.07 | -0.85 | 8.35 | 8.35 | 8.13 | 31709 |
| 1712184000 | 8.27 | 0.17 | 2.10 | 8.14 | 8.4 | 8.1 | 52039 |
| 1712097600 | 8.1 | -0.04 | -0.49 | 8.14 | 8.4 | 8.01 | 53216 |
| 1712011200 | 8.14 | 0.81 | 11.05 | 7.43 | 8.23 | 7.43 | 81054 |
| 1711665600 | 7.33 | 0.07 | 0.96 | 7.2 | 7.4 | 7.2 | 15448 |
| 1711579200 | 7.26 | 0.09 | 1.26 | 7.22 | 7.3399 | 7.02 | 19968 |
| 1711492800 | 7.17 | 0.07 | 0.99 | 7.18 | 7.19 | 6.94 | 18214 |
| 1711406400 | 7.1 | 0.06 | 0.85 | 6.96 | 7.21 | 6.96 | 10433 |
| 1711147200 | 7.04 | -0.08 | -1.12 | 7.16 | 7.16 | 6.91 | 20952 |
| 1711060800 | 7.12 | 0 | 0.00 | 7.25 | 7.26 | 6.86 | 72693 |
| 1710974400 | 7.12 | 0.34 | 5.01 | 6.83 | 7.15 | 6.66 | 25416 |
| 1710888000 | 6.78 | 0.24 | 3.67 | 6.67 | 6.78 | 6.545 | 41433 |
| 1710801600 | 6.54 | -0.1 | -1.51 | 6.71 | 6.7999 | 6.54 | 31395 |
| 1710542400 | 6.64 | 0.14 | 2.15 | 6.47 | 6.66 | 6.47 | 38207 |
| 1710456000 | 6.5 | 0 | 0.00 | 6.55 | 6.5883 | 6.42 | 26724 |
| 1710369600 | 6.5 | 0.16 | 2.52 | 6.43 | 6.5 | 6.36 | 17768 |
| 1710283200 | 6.34 | 0.09 | 1.44 | 6.29 | 6.4499 | 6.17 | 37878 |
| 1710196800 | 6.25 | 0.57 | 10.04 | 5.79 | 6.25 | 5.79 | 95435 |
| 1709941200 | 5.68 | 0.17 | 3.09 | 5.57 | 5.7 | 5.5353 | 44300 |
| 1709854800 | 5.51 | 0.21 | 3.96 | 5.3099999 | 5.5599999 | 5.3099999 | 40846 |
| 1709768400 | 5.3 | 0.04 | 0.76 | 5.3 | 5.33 | 5.23 | 9142 |
| 1709682000 | 5.26 | -0.08 | -1.50 | 5.33 | 5.36 | 5.23 | 23381 |
| 1709595600 | 5.34 | 0.19 | 3.69 | 5.19 | 5.34 | 5.18 | 35429 |
| 1709336400 | 5.15 | 0.05 | 0.98 | 5.1 | 5.16 | 5 | 22602 |
| 1709250000 | 5.1 | 0.08 | 1.59 | 5.05 | 5.16 | 5.04 | 13898 |
| 1709163600 | 5.0199999 | 0 | 0.00 | 5.01 | 5.24 | 5.01 | 14974 |
| 1709077200 | 5.0199999 | -0.1 | -1.95 | 5.16 | 5.21 | 5.0199999 | 10804 |
| 1708990800 | 5.12 | -0.1 | -1.92 | 5.19 | 5.29 | 5.1199 | 25903 |
| 1708731600 | 5.22 | -0.02 | -0.38 | 5.21 | 5.24 | 5.11 | 11791 |
| 1708645200 | 5.24 | 0.11 | 2.14 | 5.21 | 5.24 | 5.08 | 24734 |
| 1708558800 | 5.13 | -0.04 | -0.77 | 5.14 | 5.34 | 5.11 | 14148 |
| 1708472400 | 5.17 | -0.19 | -3.54 | 5.28 | 5.41 | 5.09 | 30232 |
| 1708126800 | 5.36 | 0.05 | 0.94 | 5.3 | 5.41 | 5.225 | 15305 |
| 1708040400 | 5.3099999 | -0.03 | -0.56 | 5.32 | 5.345 | 5.2001 | 20774 |
| 1707954000 | 5.34 | 0.28 | 5.53 | 5.07 | 5.34 | 5.07 | 20915 |
| 1707867600 | 5.0599999 | -0.09 | -1.75 | 5.0199999 | 5.3122999 | 5.0199999 | 23296 |
| 1707781200 | 5.15 | -0.12 | -2.28 | 5.32 | 5.44 | 5.15 | 22676 |
| 1707522000 | 5.2699999 | 0.09 | 1.74 | 5.14 | 5.3099999 | 5.13 | 10997 |
| 1707435600 | 5.18 | 0.01 | 0.19 | 5.12 | 5.24 | 5.12 | 7309 |
| 1707349200 | 5.17 | -0.04 | -0.77 | 5.17 | 5.2499 | 5.14 | 7125 |
| 1707262800 | 5.21 | 0.05 | 0.97 | 5.15 | 5.2699999 | 5.1467 | 8615 |
| 1707176400 | 5.16 | -0.06 | -1.15 | 5.2 | 5.25 | 5.1399 | 12196 |
| 1706917200 | 5.22 | -0.14 | -2.61 | 5.26 | 5.33 | 5.21 | 8846 |
| 1706830800 | 5.36 | 0.11 | 2.10 | 5.25 | 5.43 | 5.18 | 11520 |
| 1706744400 | 5.25 | -0.13 | -2.42 | 5.36 | 5.36 | 5.22 | 8595 |
| 1706658000 | 5.38 | 0.1 | 1.89 | 5.21 | 5.43 | 5.21 | 13759 |
| 1706571600 | 5.28 | -0.09 | -1.68 | 5.36 | 5.45 | 5.2 | 10309 |
| 1706312400 | 5.37 | -0.14 | -2.54 | 5.49 | 5.49 | 5.2601 | 13427 |
| 1706226000 | 5.51 | 0.33 | 6.37 | 5.28 | 5.51 | 5.16 | 36624 |
| 1706139600 | 5.18 | -0.03 | -0.58 | 5.19 | 5.3426 | 5.16 | 12321 |
| 1706053200 | 5.21 | -0.11 | -2.07 | 5.33 | 5.4299 | 5.16 | 39121 |
| 1705966800 | 5.32 | 0 | 0.00 | 5.29 | 5.49 | 5.29 | 19690 |
| 1705707600 | 5.32 | 0.15 | 2.90 | 5.14 | 5.325 | 5.14 | 40099 |
| 1705621200 | 5.17 | -0.05 | -0.96 | 5.25 | 5.3099999 | 5.16 | 9045 |
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
