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 | 0.07 | 0.939597315436 | 7.45 | 7.54 | 7.39 | 67935 | 7.47282147 | CS |
| 4 | 0.14 | 1.89701897019 | 7.38 | 7.635 | 7.35 | 111968 | 7.4953267 | CS |
| 12 | 0.03 | 0.400534045394 | 7.49 | 7.68 | 7.19 | 107348 | 7.47114321 | CS |
| 26 | 0.22 | 3.01369863014 | 7.3 | 7.68 | 7.02 | 114783 | 7.43827387 | CS |
| 52 | -0.37 | -4.68948035488 | 7.89 | 8.13 | 6.09 | 115258 | 7.27217185 | CS |
| 156 | -4.65 | -38.2087099425 | 12.17 | 13.3 | 6.09 | 100282 | 8.73669517 | CS |
| 260 | -4.69 | -38.4111384111 | 12.21 | 13.3 | 6.09 | 86206 | 9.63214612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716244800 | 7.52 | 0.03 | 0.40 | 7.51 | 7.53 | 7.48 | 68053 |
| 1715985600 | 7.49 | -0.01 | -0.13 | 7.54 | 7.54 | 7.47 | 54151 |
| 1715899200 | 7.5 | 0.05 | 0.67 | 7.48 | 7.5 | 7.47 | 89491 |
| 1715812800 | 7.45 | 0.06 | 0.81 | 7.43 | 7.49 | 7.43 | 67105 |
| 1715726400 | 7.39 | -0.03 | -0.40 | 7.45 | 7.47 | 7.39 | 60874 |
| 1715640000 | 7.42 | -0.03 | -0.40 | 7.5 | 7.5 | 7.4 | 87271 |
| 1715380800 | 7.45 | -0.08 | -1.06 | 7.52 | 7.53 | 7.44 | 62162 |
| 1715294400 | 7.53 | 0.01 | 0.13 | 7.54 | 7.56 | 7.5 | 121683 |
| 1715208000 | 7.52 | -0.02 | -0.27 | 7.55 | 7.6 | 7.52 | 110925 |
| 1715121600 | 7.54 | 0.04 | 0.53 | 7.56 | 7.635 | 7.53 | 107327 |
| 1715035200 | 7.5 | -0.02 | -0.27 | 7.5 | 7.58 | 7.5 | 182265 |
| 1714776000 | 7.52 | 0.06 | 0.80 | 7.51 | 7.539 | 7.495 | 97140 |
| 1714689600 | 7.46 | -0.02 | -0.27 | 7.46 | 7.52 | 7.45 | 72593 |
| 1714603200 | 7.48 | 0.07 | 0.94 | 7.41 | 7.5 | 7.41 | 130723 |
| 1714516800 | 7.41 | -0.05 | -0.67 | 7.42 | 7.5 | 7.39 | 62341 |
| 1714430400 | 7.46 | -0.06 | -0.80 | 7.53 | 7.56 | 7.44 | 64181 |
| 1714171200 | 7.52 | 0.01 | 0.13 | 7.5 | 7.59 | 7.5 | 186399 |
| 1714084800 | 7.51 | -0.04 | -0.53 | 7.49 | 7.56 | 7.4384 | 217045 |
| 1713998400 | 7.55 | 0.08 | 1.07 | 7.47 | 7.58 | 7.45 | 209050 |
| 1713912000 | 7.47 | 0.1 | 1.36 | 7.38 | 7.505 | 7.35 | 194728 |
| 1713825600 | 7.37 | 0.12 | 1.66 | 7.26 | 7.37 | 7.19 | 231840 |
| 1713566400 | 7.25 | -0.04 | -0.48 | 7.3 | 7.36 | 7.24 | 91007 |
| 1713480000 | 7.285 | -0.09 | -1.15 | 7.35 | 7.36 | 7.28 | 129156 |
| 1713393600 | 7.37 | 0 | 0.07 | 7.39 | 7.39 | 7.33 | 70286 |
| 1713307200 | 7.365 | 0.17 | 2.29 | 7.21 | 7.37 | 7.2 | 161339 |
| 1713220800 | 7.2 | -0.11 | -1.50 | 7.27 | 7.31 | 7.2 | 99551 |
| 1712961600 | 7.31 | 0 | 0.00 | 7.31 | 7.36 | 7.31 | 62265 |
| 1712875200 | 7.31 | 0.02 | 0.27 | 7.33 | 7.33 | 7.275 | 53240 |
| 1712788800 | 7.29 | -0.15 | -2.02 | 7.36 | 7.42 | 7.24 | 143365 |
| 1712702400 | 7.44 | -0.03 | -0.40 | 7.48 | 7.53 | 7.44 | 111583 |
| 1712616000 | 7.47 | 0.11 | 1.49 | 7.39 | 7.58 | 7.37 | 252099 |
| 1712356800 | 7.36 | -0.08 | -1.08 | 7.43 | 7.46 | 7.33 | 109040 |
| 1712270400 | 7.44 | 0.01 | 0.13 | 7.46 | 7.54 | 7.4 | 156678 |
| 1712184000 | 7.43 | -0.01 | -0.13 | 7.42 | 7.49 | 7.39 | 167193 |
| 1712097600 | 7.44 | -0.01 | -0.13 | 7.4 | 7.44 | 7.3839 | 47693 |
| 1712011200 | 7.45 | -0.02 | -0.27 | 7.48 | 7.4988 | 7.42 | 82269 |
| 1711665600 | 7.47 | -0.03 | -0.40 | 7.51 | 7.52 | 7.47 | 86711 |
| 1711579200 | 7.5 | 0.01 | 0.13 | 7.5 | 7.515 | 7.4799 | 97205 |
| 1711492800 | 7.49 | -0.01 | -0.13 | 7.5 | 7.55 | 7.4868 | 81206 |
| 1711406400 | 7.5 | -0.08 | -1.06 | 7.59 | 7.5935 | 7.5 | 111446 |
| 1711147200 | 7.58 | -0.01 | -0.07 | 7.61 | 7.6203 | 7.55 | 146019 |
| 1711060800 | 7.585 | -0.01 | -0.07 | 7.6 | 7.6147 | 7.58 | 41253 |
| 1710974400 | 7.59 | -0.01 | -0.15 | 7.6 | 7.62 | 7.582 | 61571 |
| 1710888000 | 7.6013 | -0.02 | -0.25 | 7.63 | 7.65 | 7.6001 | 45880 |
| 1710801600 | 7.62 | 0.03 | 0.40 | 7.57 | 7.63 | 7.57 | 68879 |
| 1710542400 | 7.59 | 0.02 | 0.26 | 7.56 | 7.59 | 7.555 | 16980 |
| 1710456000 | 7.57 | -0.03 | -0.39 | 7.59 | 7.64 | 7.55 | 80348 |
| 1710369600 | 7.6 | -0.02 | -0.26 | 7.63 | 7.64 | 7.6 | 58097 |
| 1710283200 | 7.62 | 0 | 0.00 | 7.64 | 7.64 | 7.59 | 72555 |
| 1710196800 | 7.62 | 0.02 | 0.26 | 7.63 | 7.65 | 7.61 | 28629 |
| 1709941200 | 7.6 | -0.03 | -0.39 | 7.64 | 7.68 | 7.6 | 77278 |
| 1709854800 | 7.63 | 0.02 | 0.26 | 7.65 | 7.67 | 7.608 | 90708 |
| 1709768400 | 7.6101 | 0.07 | 0.93 | 7.54 | 7.63 | 7.5386 | 103912 |
| 1709682000 | 7.54 | 0.07 | 0.94 | 7.48 | 7.5468 | 7.4799 | 48978 |
| 1709595600 | 7.47 | -0.04 | -0.53 | 7.51 | 7.54 | 7.47 | 277542 |
| 1709336400 | 7.51 | 0.03 | 0.40 | 7.51 | 7.51 | 7.47 | 189267 |
| 1709250000 | 7.48 | -0.02 | -0.27 | 7.51 | 7.5341 | 7.43 | 253334 |
| 1709163600 | 7.5 | 0.03 | 0.33 | 7.48 | 7.54 | 7.47 | 55201 |
| 1709077200 | 7.475 | -0.04 | -0.47 | 7.49 | 7.52 | 7.46 | 59028 |
| 1708990800 | 7.51 | -0.03 | -0.40 | 7.54 | 7.56 | 7.47 | 121391 |
| 1708731600 | 7.54 | -0.02 | -0.20 | 7.53 | 7.565 | 7.53 | 49948 |
| 1708645200 | 7.555 | 0.04 | 0.47 | 7.56 | 7.57 | 7.5407 | 34226 |
| 1708558800 | 7.52 | -0.01 | -0.13 | 7.54 | 7.56 | 7.5 | 55785 |
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
