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 | -0.03 | -0.375939849624 | 7.98 | 8.03 | 7.5 | 20222 | 7.86806247 | CS |
| 4 | 0.54 | 7.28744939271 | 7.41 | 8.03 | 6.83 | 25219 | 7.61713545 | CS |
| 12 | 0.78 | 10.8786610879 | 7.17 | 8.03 | 6.83 | 28092 | 7.41727352 | CS |
| 26 | 2.21 | 38.5017421603 | 5.74 | 8.03 | 5.6821 | 38439 | 6.97870154 | CS |
| 52 | 2.58 | 48.0446927374 | 5.37 | 8.03 | 4.135 | 87971 | 5.54694488 | CS |
| 156 | -3.85 | -32.6271186441 | 11.8 | 12.86 | 4.135 | 126941 | 6.96450548 | CS |
| 260 | -1.86 | -18.9602446483 | 9.81 | 12.86 | 2.565 | 111389 | 7.40590024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717627200 | 7.95 | 0.15 | 1.92 | 7.74 | 7.97 | 7.74 | 10937 |
| 1717540800 | 7.8 | -0.09 | -1.14 | 7.82 | 7.94 | 7.5 | 27060 |
| 1717454400 | 7.89 | 0.04 | 0.51 | 7.74 | 7.97 | 7.74 | 17117 |
| 1717195200 | 7.85 | -0.12 | -1.51 | 8.02 | 8.03 | 7.63 | 34320 |
| 1717108800 | 7.97 | 0.02 | 0.25 | 7.98 | 8.01 | 7.9 | 11674 |
| 1717022400 | 7.95 | 0.06 | 0.76 | 7.97 | 8.0143 | 7.86 | 17879 |
| 1716936000 | 7.89 | -0.01 | -0.13 | 7.9 | 7.9442 | 7.79 | 12705 |
| 1716590400 | 7.9 | 0.11 | 1.41 | 7.84 | 7.94 | 7.79 | 12962 |
| 1716504000 | 7.79 | 0.02 | 0.26 | 7.76 | 7.92 | 7.64 | 34117 |
| 1716417600 | 7.77 | 0.17 | 2.24 | 7.6 | 7.77 | 7.35 | 43876 |
| 1716331200 | 7.6 | 0.06 | 0.80 | 7.5 | 7.675 | 7.39 | 47007 |
| 1716244800 | 7.54 | 0.05 | 0.67 | 7.51 | 7.65 | 7.51 | 35444 |
| 1715985600 | 7.49 | 0.19 | 2.60 | 7.24 | 7.5 | 7.24 | 25263 |
| 1715899200 | 7.3 | -0.14 | -1.88 | 7.35 | 7.43 | 7.13 | 16937 |
| 1715812800 | 7.44 | -0.01 | -0.13 | 7.45 | 7.46 | 7.25 | 24401 |
| 1715726400 | 7.45 | 0.27 | 3.76 | 7.11 | 7.49 | 7.11 | 16261 |
| 1715640000 | 7.18 | -0.19 | -2.58 | 7.31 | 7.46 | 6.83 | 49254 |
| 1715380800 | 7.37 | 0 | 0.00 | 7.42 | 7.46 | 7.26 | 19854 |
| 1715294400 | 7.37 | -0.09 | -1.21 | 7.41 | 7.49 | 7.26 | 22093 |
| 1715208000 | 7.46 | 0.02 | 0.27 | 7.38 | 7.46 | 7.3 | 19585 |
| 1715121600 | 7.44 | 0.04 | 0.54 | 7.41 | 7.5 | 7.38 | 13798 |
| 1715035200 | 7.4 | 0.07 | 0.95 | 7.34 | 7.41 | 7.3 | 9990 |
| 1714776000 | 7.33 | 0.04 | 0.55 | 7.31 | 7.4 | 7.13 | 23289 |
| 1714689600 | 7.29 | -0.1 | -1.35 | 7.35 | 7.5 | 7.27 | 26653 |
| 1714603200 | 7.39 | 0.1 | 1.37 | 7.36 | 7.498 | 7.13 | 8799 |
| 1714516800 | 7.29 | -0.02 | -0.27 | 7.35 | 7.4 | 7.13 | 33787 |
| 1714430400 | 7.31 | -0.09 | -1.22 | 7.36 | 7.5 | 7.25 | 12465 |
| 1714171200 | 7.4 | 0.07 | 0.95 | 7.41 | 7.485 | 7.2501 | 13266 |
| 1714084800 | 7.33 | -0.06 | -0.81 | 7.41 | 7.46 | 7.16 | 12524 |
| 1713998400 | 7.39 | 0.12 | 1.65 | 7.18 | 7.4 | 7.18 | 23553 |
| 1713912000 | 7.27 | -0.06 | -0.82 | 7.34 | 7.4199 | 7.095 | 37666 |
| 1713825600 | 7.33 | 0.03 | 0.41 | 7.3 | 7.51 | 7.255 | 75380 |
| 1713566400 | 7.3 | 0.07 | 0.97 | 7.19 | 7.34 | 7.02 | 13657 |
| 1713480000 | 7.23 | 0.11 | 1.54 | 7.19 | 7.25 | 7 | 13125 |
| 1713393600 | 7.12 | 0 | 0.00 | 7.13 | 7.23 | 7.1 | 6130 |
| 1713307200 | 7.12 | 0 | 0.00 | 7.1 | 7.16 | 6.9 | 13893 |
| 1713220800 | 7.12 | -0.1 | -1.39 | 7.17 | 7.2648 | 6.93 | 34745 |
| 1712961600 | 7.22 | -0.1 | -1.37 | 7.13 | 7.42 | 7.13 | 17889 |
| 1712875200 | 7.32 | -0.08 | -1.08 | 7.34 | 7.362 | 7.24 | 28028 |
| 1712788800 | 7.4 | 0.01 | 0.14 | 7.24 | 7.485 | 7.24 | 22258 |
| 1712702400 | 7.39 | 0 | 0.00 | 7.47 | 7.49 | 7.37 | 30623 |
| 1712616000 | 7.39 | 0.02 | 0.27 | 7.41 | 7.43 | 7.37 | 22994 |
| 1712356800 | 7.37 | 0.02 | 0.27 | 7.38 | 7.38 | 7.01 | 22451 |
| 1712270400 | 7.35 | 0.02 | 0.27 | 7.33 | 7.435 | 7.2999 | 14181 |
| 1712184000 | 7.33 | 0.06 | 0.83 | 7.21 | 7.43 | 7.21 | 8868 |
| 1712097600 | 7.27 | 0.17 | 2.39 | 7.14 | 7.5 | 7.0301 | 14564 |
| 1712011200 | 7.1 | -0.06 | -0.84 | 7.12 | 7.145 | 6.92 | 15856 |
| 1711665600 | 7.16 | 0 | 0.00 | 7.16 | 7.3 | 7.08 | 14327 |
| 1711579200 | 7.16 | -0.1 | -1.38 | 7.26 | 7.31 | 7.07 | 46189 |
| 1711492800 | 7.26 | -0.25 | -3.33 | 7.49 | 7.56 | 7.26 | 5660 |
| 1711406400 | 7.51 | 0.01 | 0.13 | 7.46 | 7.55 | 7.37 | 55852 |
| 1711147200 | 7.5 | -0.01 | -0.13 | 7.62 | 7.62 | 7.35 | 63316 |
| 1711060800 | 7.51 | 0.03 | 0.40 | 7.53 | 7.5871 | 7.48 | 44820 |
| 1710974400 | 7.48 | 0.21 | 2.89 | 7.3 | 7.55 | 7.21 | 108508 |
| 1710888000 | 7.27 | 0.07 | 0.97 | 7.23 | 7.3 | 7.195 | 28804 |
| 1710801600 | 7.2 | -0.05 | -0.69 | 7.24 | 7.25 | 7.2 | 19568 |
| 1710542400 | 7.25 | 0.02 | 0.28 | 7.2 | 7.25 | 7.2 | 152435 |
| 1710456000 | 7.23 | 0.04 | 0.56 | 7.17 | 7.23 | 7.13 | 20673 |
| 1710369600 | 7.19 | 0.22 | 3.16 | 6.97 | 7.25 | 6.94 | 57201 |
| 1710283200 | 6.97 | 0.17 | 2.50 | 6.81 | 6.97 | 6.81 | 13924 |
| 1710196800 | 6.8 | -0.1 | -1.45 | 6.85 | 6.88 | 6.8 | 44316 |
| 1709941200 | 6.9 | -0.02 | -0.29 | 6.92 | 6.93 | 6.88 | 66063 |
| 1709854800 | 6.92 | 0 | 0.00 | 6.93 | 6.96 | 6.9072 | 54651 |
| 1709768400 | 6.92 | -0.08 | -1.14 | 6.93 | 6.9954 | 6.92 | 52999 |
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
