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 | 0.05 | 0.70323488045 | 7.11 | 7.16 | 7.04 | 60823 | 7.10455443 | CS |
| 4 | 0.1 | 1.4164305949 | 7.06 | 7.35 | 7.02 | 161981 | 7.16803428 | CS |
| 12 | 0.87 | 13.8314785374 | 6.29 | 7.35 | 6.16 | 307158 | 7.11911595 | CS |
| 26 | 2.24 | 45.5284552846 | 4.92 | 7.35 | 4.22 | 219817 | 6.69722492 | CS |
| 52 | -1.19 | -14.251497006 | 8.35 | 10.42 | 4.22 | 183832 | 6.39359113 | CS |
| 156 | -13.79 | -65.8233890215 | 20.95 | 30 | 4.22 | 227949 | 11.90140959 | CS |
| 260 | -13.79 | -65.8233890215 | 20.95 | 30 | 4.22 | 227949 | 11.90140959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 7.16 | 0.04 | 0.56 | 7.13 | 7.16 | 7.11 | 80638 |
| 1715899200 | 7.12 | 0 | 0.00 | 7.11 | 7.13 | 7.105 | 46853 |
| 1715812800 | 7.12 | 0 | 0.07 | 7.11 | 7.12 | 7.095 | 49685 |
| 1715726400 | 7.115 | 0.04 | 0.64 | 7.08 | 7.13 | 7.04 | 94164 |
| 1715640000 | 7.07 | -0.04 | -0.49 | 7.09 | 7.13 | 7.06 | 72149 |
| 1715380800 | 7.105 | 0.01 | 0.07 | 7.11 | 7.14 | 7.08 | 41264 |
| 1715294400 | 7.1 | -0.01 | -0.14 | 7.14 | 7.15 | 7.06 | 47363 |
| 1715208000 | 7.11 | 0.01 | 0.14 | 7.1 | 7.12 | 7.04 | 67862 |
| 1715121600 | 7.1 | 0.02 | 0.28 | 7.04 | 7.11 | 7.02 | 65505 |
| 1715035200 | 7.08 | -0.02 | -0.28 | 7.14 | 7.14 | 7.05 | 42494 |
| 1714776000 | 7.1 | -0.1 | -1.39 | 7.13 | 7.19 | 7.04 | 85468 |
| 1714689600 | 7.2 | 0 | 0.00 | 7.35 | 7.35 | 7.135 | 1710279 |
| 1714603200 | 7.2 | 0.04 | 0.56 | 7.16 | 7.21 | 7.12 | 299004 |
| 1714516800 | 7.16 | 0.01 | 0.14 | 7.15 | 7.16 | 7.1 | 187429 |
| 1714430400 | 7.15 | 0.09 | 1.27 | 7.06 | 7.15 | 7.06 | 137692 |
| 1714171200 | 7.06 | -0.06 | -0.84 | 7.11 | 7.14 | 7.06 | 84421 |
| 1714084800 | 7.12 | -0.04 | -0.56 | 7.12 | 7.1605 | 7.09 | 34251 |
| 1713998400 | 7.16 | 0.04 | 0.56 | 7.09 | 7.172 | 7.07 | 29327 |
| 1713912000 | 7.12 | 0.01 | 0.14 | 7.11 | 7.14 | 7.0925 | 91378 |
| 1713825600 | 7.11 | 0.04 | 0.57 | 7.07 | 7.115 | 7.07 | 20865 |
| 1713566400 | 7.07 | 0 | 0.07 | 7.06 | 7.11 | 7.06 | 32287 |
| 1713480000 | 7.065 | -0.02 | -0.28 | 7.07 | 7.1001 | 7.06 | 27821 |
| 1713393600 | 7.085 | 0 | 0.07 | 7.08 | 7.1 | 7.06 | 37318 |
| 1713307200 | 7.08 | 0.01 | 0.14 | 7.07 | 7.1 | 7.05 | 45420 |
| 1713220800 | 7.07 | 0.01 | 0.14 | 7.09 | 7.09 | 7.05 | 71770 |
| 1712961600 | 7.06 | -0.09 | -1.26 | 7.11 | 7.1247 | 7.03 | 80012 |
| 1712875200 | 7.15 | 0 | 0.00 | 7.18 | 7.18 | 7.15 | 36175 |
| 1712788800 | 7.15 | -0.03 | -0.42 | 7.17 | 7.18 | 7.1475 | 66304 |
| 1712702400 | 7.18 | 0.03 | 0.42 | 7.14 | 7.21 | 7.14 | 431229 |
| 1712616000 | 7.15 | 0.05 | 0.70 | 7.08 | 7.18 | 7.08 | 73127 |
| 1712356800 | 7.1 | 0.02 | 0.28 | 7.08 | 7.12 | 7.05 | 49940 |
| 1712270400 | 7.08 | 0.04 | 0.57 | 7.08 | 7.12 | 7.03 | 98861 |
| 1712184000 | 7.04 | -0.01 | -0.14 | 7.06 | 7.07 | 7.01 | 53062 |
| 1712097600 | 7.05 | 0.01 | 0.14 | 7.03 | 7.06 | 6.97 | 62047 |
| 1712011200 | 7.04 | -0.13 | -1.81 | 7.15 | 7.16 | 7.01 | 128841 |
| 1711665600 | 7.17 | -0.03 | -0.42 | 7.2 | 7.205 | 7.1 | 88976 |
| 1711579200 | 7.2 | 0 | 0.00 | 7.19 | 7.2 | 7.18 | 651479 |
| 1711492800 | 7.2 | 0.01 | 0.14 | 7.19 | 7.2 | 7.18 | 153791 |
| 1711406400 | 7.19 | -0.02 | -0.28 | 7.2 | 7.21 | 7.18 | 39054 |
| 1711147200 | 7.21 | 0.03 | 0.42 | 7.18 | 7.21 | 7.17 | 208658 |
| 1711060800 | 7.18 | -0.02 | -0.28 | 7.2 | 7.21 | 7.18 | 79607 |
| 1710974400 | 7.2 | 0.02 | 0.28 | 7.19 | 7.23 | 7.17 | 443426 |
| 1710888000 | 7.18 | 0.01 | 0.14 | 7.16 | 7.2 | 7.16 | 287694 |
| 1710801600 | 7.17 | 0.01 | 0.14 | 7.19 | 7.21 | 7.12 | 2880674 |
| 1710542400 | 7.16 | 0.04 | 0.56 | 7.15 | 7.1899 | 7.11 | 431300 |
| 1710456000 | 7.12 | -0.02 | -0.28 | 7.14 | 7.26 | 7.12 | 251985 |
| 1710369600 | 7.14 | 0.03 | 0.42 | 7.13 | 7.16 | 7.1 | 2939378 |
| 1710283200 | 7.11 | 0.01 | 0.14 | 7.11 | 7.17 | 7.09 | 293132 |
| 1710196800 | 7.1 | 0.01 | 0.14 | 7.1 | 7.12 | 7.07 | 354031 |
| 1709941200 | 7.09 | 0.01 | 0.14 | 7.08 | 7.11 | 7.07 | 160942 |
| 1709854800 | 7.08 | 0.03 | 0.43 | 7.05 | 7.12 | 7.05 | 165283 |
| 1709768400 | 7.05 | 0 | 0.00 | 7.07 | 7.09 | 7.05 | 72922 |
| 1709682000 | 7.05 | 0.02 | 0.28 | 7.04 | 7.08 | 7.04 | 239132 |
| 1709595600 | 7.03 | -0.05 | -0.71 | 7.08 | 7.08 | 7.03 | 706664 |
| 1709336400 | 7.08 | 0.92 | 14.94 | 7.05 | 7.12 | 7.02 | 3097679 |
| 1709250000 | 6.16 | -0.09 | -1.44 | 6.22 | 6.25 | 6.16 | 42803 |
| 1709163600 | 6.25 | -0.05 | -0.79 | 6.24 | 6.34 | 6.22 | 31820 |
| 1709077200 | 6.3 | -0.02 | -0.32 | 6.3099999 | 6.34 | 6.2699999 | 49231 |
| 1708990800 | 6.32 | 0.06 | 0.96 | 6.25 | 6.32 | 6.25 | 105788 |
| 1708731600 | 6.26 | 0 | 0.00 | 6.29 | 6.32 | 6.25 | 116163 |
| 1708645200 | 6.26 | -0.07 | -1.11 | 6.3 | 6.33 | 6.25 | 15118 |
| 1708558800 | 6.33 | 0.18 | 2.93 | 6.2 | 6.33 | 6.14 | 111498 |
| 1708472400 | 6.15 | -0.15 | -2.38 | 6.22 | 6.2699999 | 6.15 | 125847 |
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
