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 | -0.24 | -3.14547837484 | 7.63 | 7.77 | 7.2 | 3234 | 7.58473844 | CS |
| 4 | -0.61 | -7.625 | 8 | 8.12 | 7.2 | 4190 | 7.77730246 | CS |
| 12 | 0.26 | 3.64656381487 | 7.13 | 8.12 | 6.92 | 8138 | 7.56162485 | CS |
| 26 | 0.24 | 3.35664335664 | 7.15 | 9.2 | 5.75 | 6839 | 7.38423103 | CS |
| 52 | -0.46 | -5.85987261146 | 7.85 | 9.2 | 5.75 | 6598 | 7.54605763 | CS |
| 156 | -7.11 | -49.0344827586 | 14.5 | 15.46 | 5.75 | 11633 | 11.8915603 | CS |
| 260 | -7.11 | -49.0344827586 | 14.5 | 15.46 | 5.75 | 11633 | 11.8915603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746800 | 7.49 | 0.09 | 1.22 | 7.45 | 7.49 | 7.2 | 6701 |
| 1718660400 | 7.4 | -0.3 | -3.90 | 7.55 | 7.63 | 7.3 | 1800 |
| 1718401200 | 7.7 | -0.07 | -0.90 | 7.73 | 7.73 | 7.4 | 5015 |
| 1718314800 | 7.77 | 0.12 | 1.57 | 7.77 | 7.77 | 7.45 | 1800 |
| 1718228400 | 7.65 | -0.12 | -1.54 | 7.63 | 7.65 | 7.62 | 856 |
| 1718142000 | 7.77 | 0.03 | 0.39 | 7.73 | 7.84 | 7.52 | 3989 |
| 1718055600 | 7.74 | 0.06 | 0.78 | 7.74 | 7.74 | 7.52 | 1300 |
| 1717796400 | 7.68 | 0.07 | 0.92 | 7.53 | 7.68 | 7.42 | 900 |
| 1717710000 | 7.61 | -0.25 | -3.18 | 7.69 | 7.77 | 7.51 | 2800 |
| 1717623600 | 7.86 | -0.03 | -0.38 | 7.9 | 7.95 | 7.86 | 1200 |
| 1717537200 | 7.89 | 0.06 | 0.77 | 7.72 | 7.89 | 7.7 | 2430 |
| 1717450800 | 7.83 | 0.23 | 3.03 | 7.68 | 7.83 | 7.68 | 314 |
| 1717191600 | 7.6 | -0.26 | -3.31 | 7.85 | 7.9 | 7.6 | 8838 |
| 1717105200 | 7.86 | -0.05 | -0.63 | 7.9 | 7.9 | 7.65 | 6696 |
| 1717018800 | 7.91 | 0.06 | 0.76 | 7.77 | 7.93 | 7.77 | 3049 |
| 1716932400 | 7.85 | -0.1 | -1.26 | 7.95 | 7.95 | 7.85 | 6600 |
| 1716846000 | 7.95 | 0.08 | 1.02 | 7.95 | 7.95 | 7.78 | 2419 |
| 1716586800 | 7.87 | -0.05 | -0.63 | 7.95 | 7.95 | 7.52 | 21604 |
| 1716500400 | 7.92 | -0.07 | -0.88 | 8.1199999 | 8.1199999 | 7.84 | 1426 |
| 1716414000 | 7.99 | -0.01 | -0.13 | 8 | 8 | 7.75 | 4058 |
| 1716327600 | 8 | 0 | 0.00 | 8 | 8 | 7.81 | 3876 |
| 1715982000 | 8 | 0.08 | 1.01 | 7.89 | 8 | 7.85 | 6771 |
| 1715895600 | 7.92 | 0.01 | 0.13 | 7.86 | 7.92 | 7.86 | 1276 |
| 1715809200 | 7.91 | -0.03 | -0.38 | 7.7 | 7.91 | 7.7 | 1000 |
| 1715722800 | 7.94 | 0.11 | 1.40 | 7.82 | 7.95 | 7.65 | 10788 |
| 1715636400 | 7.83 | -0.07 | -0.89 | 7.38 | 7.9 | 7.38 | 5294 |
| 1715377200 | 7.9 | -0.05 | -0.63 | 7.91 | 8.05 | 7.7 | 13266 |
| 1715290800 | 7.95 | 0.43 | 5.72 | 7.87 | 7.95 | 7.65 | 16600 |
| 1715204400 | 7.52 | 0 | 0.00 | 7.5 | 7.58 | 7.01 | 26663 |
| 1715118000 | 7.52 | 0.05 | 0.67 | 7.52 | 7.52 | 7.52 | 1652 |
| 1715031600 | 7.47 | 0.01 | 0.13 | 7.28 | 7.49 | 7.28 | 2578 |
| 1714772400 | 7.46 | 0.15 | 2.05 | 7.28 | 7.46 | 7.28 | 1900 |
| 1714686000 | 7.31 | 0 | 0.00 | 7.18 | 7.31 | 7.18 | 500 |
| 1714599600 | 7.31 | -0.09 | -1.22 | 7.17 | 7.31 | 7.17 | 943 |
| 1714513200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1714426800 | 7.4 | 0 | 0.00 | 7.27 | 7.49 | 7.11 | 2029 |
| 1714167600 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1714081200 | 7.4 | -0.06 | -0.80 | 7.38 | 7.4 | 7.38 | 178157 |
| 1713994800 | 7.46 | -0.05 | -0.67 | 7.55 | 7.55 | 7.43 | 7650 |
| 1713908400 | 7.51 | 0.26 | 3.59 | 7.22 | 7.51 | 7.22 | 1900 |
| 1713822000 | 7.25 | 0.04 | 0.55 | 7.13 | 7.25 | 7.1 | 5750 |
| 1713562800 | 7.21 | -0.19 | -2.57 | 7.33 | 7.33 | 7.15 | 1389 |
| 1713476400 | 7.4 | 0.06 | 0.82 | 7.24 | 7.4 | 7.24 | 9395 |
| 1713390000 | 7.34 | -0.11 | -1.48 | 7.33 | 7.48 | 7.3 | 9438 |
| 1713303600 | 7.45 | -0.05 | -0.67 | 7.47 | 7.47 | 7.45 | 872 |
| 1713217200 | 7.5 | -0.06 | -0.79 | 7.5 | 7.6 | 7.44 | 17955 |
| 1712958000 | 7.56 | -0.04 | -0.53 | 7.5 | 7.56 | 7.26 | 2383 |
| 1712871600 | 7.6 | 0.15 | 2.01 | 7.44 | 7.6 | 7.44 | 1910 |
| 1712785200 | 7.45 | -0.07 | -0.93 | 7.45 | 7.45 | 7.45 | 141 |
| 1712698800 | 7.52 | -0.03 | -0.40 | 7.51 | 7.52 | 7.44 | 3600 |
| 1712612400 | 7.55 | 0.13 | 1.75 | 7.39 | 7.55 | 7.39 | 1884 |
| 1712353200 | 7.42 | -0.03 | -0.40 | 7.17 | 7.44 | 7.17 | 3410 |
| 1712266800 | 7.45 | -0.1 | -1.32 | 7.56 | 7.56 | 7.02 | 8577 |
| 1712180400 | 7.55 | 0.08 | 1.07 | 7.56 | 7.56 | 7.55 | 1159 |
| 1712094000 | 7.47 | -0.12 | -1.58 | 7.74 | 7.74 | 7.47 | 1000 |
| 1712007600 | 7.59 | -0.04 | -0.52 | 6.92 | 7.79 | 6.92 | 2138 |
| 1711662000 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1711575600 | 7.63 | 0.41 | 5.68 | 7.13 | 7.65 | 7.13 | 9971 |
| 1711489200 | 7.22 | 0.09 | 1.26 | 7.03 | 7.22 | 6.78 | 4161 |
| 1711402800 | 7.13 | -0.11 | -1.52 | 7.99 | 7.99 | 7.13 | 2903 |
| 1711143600 | 7.24 | 0.54 | 8.06 | 6.7 | 7.32 | 6.7 | 7789 |
| 1711057200 | 6.7 | 0.08 | 1.21 | 6.69 | 6.71 | 6.68 | 2848 |
| 1710970800 | 6.62 | 0.13 | 2.00 | 6.5 | 6.62 | 6.5 | 2895 |
| 1710884400 | 6.49 | 0.47 | 7.81 | 6.2 | 6.49 | 6.2 | 2700 |
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
