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 | 0.08 | 1.0752688172 | 7.44 | 7.59 | 7.44 | 60249 | 7.52844145 | CS |
| 4 | 0.12 | 1.62162162162 | 7.4 | 7.64 | 7.12 | 59290 | 7.46580176 | CS |
| 12 | -0.14 | -1.82767624021 | 7.66 | 7.94 | 7.1 | 72298 | 7.4535377 | CS |
| 26 | 0.2 | 2.73224043716 | 7.32 | 8 | 7.1 | 82358 | 7.57351779 | CS |
| 52 | 0.11 | 1.48448043185 | 7.41 | 8 | 5.95 | 84713 | 7.27758944 | CS |
| 156 | -3.93 | -34.3231441048 | 11.45 | 12.9 | 5.95 | 86080 | 9.01413307 | CS |
| 260 | -2.95 | -28.1757402101 | 10.47 | 12.9 | 4.5 | 92656 | 8.91093479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718059200 | 7.52 | 0.02 | 0.27 | 7.45 | 7.55 | 7.44 | 37821 |
| 1717800000 | 7.5 | -0.07 | -0.92 | 7.5 | 7.52 | 7.4401 | 70922 |
| 1717713600 | 7.57 | 0.03 | 0.40 | 7.55 | 7.59 | 7.4953 | 33269 |
| 1717627200 | 7.54 | 0.01 | 0.15 | 7.59 | 7.59 | 7.46 | 65946 |
| 1717540800 | 7.529 | 0.1 | 1.33 | 7.44 | 7.57 | 7.44 | 98096 |
| 1717454400 | 7.43 | 0.04 | 0.54 | 7.4 | 7.5 | 7.39 | 51316 |
| 1717195200 | 7.39 | 0.2 | 2.78 | 7.25 | 7.41 | 7.25 | 47757 |
| 1717108800 | 7.19 | 0.04 | 0.56 | 7.18 | 7.26 | 7.1675 | 72673 |
| 1717022400 | 7.15 | -0.18 | -2.46 | 7.29 | 7.29 | 7.12 | 73958 |
| 1716936000 | 7.33 | -0.08 | -1.08 | 7.38 | 7.42 | 7.33 | 12463 |
| 1716590400 | 7.41 | 0.03 | 0.41 | 7.43 | 7.47 | 7.405 | 46319 |
| 1716504000 | 7.38 | -0.09 | -1.20 | 7.51 | 7.54 | 7.37 | 42804 |
| 1716417600 | 7.47 | -0.09 | -1.19 | 7.56 | 7.59 | 7.47 | 85482 |
| 1716331200 | 7.56 | 0.03 | 0.43 | 7.53 | 7.6 | 7.5 | 54381 |
| 1716244800 | 7.528 | -0.08 | -1.08 | 7.59 | 7.64 | 7.51 | 47594 |
| 1715985600 | 7.61 | 0.08 | 1.06 | 7.55 | 7.62 | 7.5407 | 79786 |
| 1715899200 | 7.53 | -0.08 | -1.05 | 7.63 | 7.63 | 7.53 | 52079 |
| 1715812800 | 7.61 | 0.11 | 1.47 | 7.53 | 7.63 | 7.51 | 78700 |
| 1715726400 | 7.5 | 0.08 | 1.08 | 7.4 | 7.52 | 7.4 | 84652 |
| 1715640000 | 7.42 | -0.01 | -0.13 | 7.43 | 7.5 | 7.41 | 45493 |
| 1715380800 | 7.43 | 0.02 | 0.27 | 7.43 | 7.46 | 7.4119 | 71545 |
| 1715294400 | 7.41 | 0.08 | 1.09 | 7.33 | 7.44 | 7.33 | 88403 |
| 1715208000 | 7.33 | -0.09 | -1.21 | 7.4 | 7.433 | 7.32 | 72112 |
| 1715121600 | 7.42 | 0.03 | 0.41 | 7.46 | 7.4999 | 7.42 | 54529 |
| 1715035200 | 7.39 | -0.02 | -0.27 | 7.46 | 7.48 | 7.39 | 66115 |
| 1714776000 | 7.41 | 0.15 | 2.07 | 7.36 | 7.43 | 7.31 | 80706 |
| 1714689600 | 7.26 | 0.04 | 0.55 | 7.25 | 7.27 | 7.19 | 51679 |
| 1714603200 | 7.22 | -0.07 | -0.96 | 7.27 | 7.3199 | 7.19 | 112863 |
| 1714516800 | 7.29 | -0.06 | -0.82 | 7.35 | 7.37 | 7.29 | 91806 |
| 1714430400 | 7.35 | 0.05 | 0.68 | 7.31 | 7.39 | 7.31 | 63221 |
| 1714171200 | 7.3 | 0.06 | 0.83 | 7.23 | 7.35 | 7.21 | 110108 |
| 1714084800 | 7.24 | -0.11 | -1.50 | 7.29 | 7.29 | 7.1931 | 37888 |
| 1713998400 | 7.35 | 0.01 | 0.14 | 7.36 | 7.37 | 7.3 | 43452 |
| 1713912000 | 7.34 | 0.09 | 1.24 | 7.28 | 7.39 | 7.28 | 69677 |
| 1713825600 | 7.25 | 0.1 | 1.40 | 7.17 | 7.2799 | 7.15 | 86960 |
| 1713566400 | 7.15 | 0.03 | 0.42 | 7.16 | 7.215 | 7.14 | 21046 |
| 1713480000 | 7.12 | -0.07 | -0.97 | 7.18 | 7.2 | 7.1 | 51104 |
| 1713393600 | 7.19 | 0.05 | 0.70 | 7.2 | 7.22 | 7.1 | 81856 |
| 1713307200 | 7.14 | -0.22 | -2.99 | 7.3 | 7.3 | 7.11 | 91869 |
| 1713220800 | 7.36 | 0.01 | 0.14 | 7.41 | 7.41 | 7.2199 | 202910 |
| 1712961600 | 7.35 | -0.07 | -0.94 | 7.4 | 7.4 | 7.33 | 52851 |
| 1712875200 | 7.42 | -0.01 | -0.13 | 7.5 | 7.5 | 7.41 | 66973 |
| 1712788800 | 7.43 | -0.28 | -3.63 | 7.56 | 7.61 | 7.42 | 100334 |
| 1712702400 | 7.71 | 0.16 | 2.12 | 7.62 | 7.71 | 7.55 | 66550 |
| 1712616000 | 7.55 | 0.1 | 1.34 | 7.51 | 7.61 | 7.49 | 71601 |
| 1712356800 | 7.45 | -0.02 | -0.27 | 7.46 | 7.6 | 7.45 | 73925 |
| 1712270400 | 7.47 | 0 | 0.00 | 7.55 | 7.6189 | 7.45 | 109437 |
| 1712184000 | 7.47 | -0.08 | -1.06 | 7.5 | 7.575 | 7.44 | 124724 |
| 1712097600 | 7.55 | -0.12 | -1.56 | 7.64 | 7.81 | 7.53 | 106539 |
| 1712011200 | 7.67 | -0.23 | -2.91 | 7.94 | 7.94 | 7.66 | 123974 |
| 1711665600 | 7.9 | 0.08 | 1.02 | 7.77 | 7.9 | 7.77 | 90515 |
| 1711579200 | 7.82 | 0.11 | 1.43 | 7.74 | 7.85 | 7.71 | 71822 |
| 1711492800 | 7.71 | 0.04 | 0.52 | 7.69 | 7.75 | 7.65 | 75494 |
| 1711406400 | 7.67 | -0.06 | -0.75 | 7.7 | 7.7399 | 7.65 | 53882 |
| 1711147200 | 7.728 | 0.08 | 1.02 | 7.65 | 7.75 | 7.65 | 105249 |
| 1711060800 | 7.65 | 0 | 0.00 | 7.66 | 7.74 | 7.62 | 64724 |
| 1710974400 | 7.65 | 0.08 | 1.06 | 7.56 | 7.6599 | 7.55 | 70855 |
| 1710888000 | 7.57 | -0.04 | -0.53 | 7.66 | 7.67 | 7.55 | 72104 |
| 1710801600 | 7.61 | -0.05 | -0.65 | 7.68 | 7.69 | 7.6 | 64736 |
| 1710542400 | 7.66 | -0.02 | -0.26 | 7.63 | 7.67 | 7.6 | 65152 |
| 1710456000 | 7.68 | -0.28 | -3.52 | 7.84 | 7.85 | 7.6633 | 66150 |
| 1710369600 | 7.96 | 0 | 0.00 | 7.93 | 8 | 7.93 | 61081 |
| 1710283200 | 7.96 | 0.06 | 0.76 | 7.91 | 7.98 | 7.86 | 94779 |
| 1710196800 | 7.9 | -0.01 | -0.13 | 7.9 | 8 | 7.88 | 74510 |
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
