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 | 0.43 | 5.98885793872 | 7.18 | 7.685 | 7.18 | 384553 | 7.42337673 | CS |
| 4 | 0.53 | 7.48587570621 | 7.08 | 7.685 | 6.86 | 438492 | 7.30073656 | CS |
| 12 | 0.51 | 7.18309859155 | 7.1 | 7.685 | 5.9 | 531512 | 6.75473748 | CS |
| 26 | 0.8 | 11.7474302496 | 6.81 | 7.685 | 5.9 | 403903 | 6.85814604 | CS |
| 52 | -0.33 | -4.15617128463 | 7.94 | 9.85 | 5.9 | 318170 | 7.37970529 | CS |
| 156 | -6.4 | -45.68165596 | 14.01 | 14.79 | 5.9 | 269145 | 8.99201075 | CS |
| 260 | -12.89 | -62.8780487805 | 20.5 | 21.63 | 5.9 | 259478 | 10.53937078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 7.61 | 0.15 | 2.01 | 7.48 | 7.685 | 7.465 | 409327 |
| 1714084500 | 7.46 | -0.01 | -0.13 | 7.445 | 7.555 | 7.31 | 551075 |
| 1713998100 | 7.47 | 0.03 | 0.40 | 7.23 | 7.495 | 7.23 | 427011 |
| 1713911700 | 7.44 | 0.03 | 0.40 | 7.37 | 7.58 | 7.34 | 272700 |
| 1713825300 | 7.41 | 0.12 | 1.65 | 7.34 | 7.52 | 7.31 | 347261 |
| 1713566100 | 7.29 | 0.08 | 1.11 | 7.18 | 7.32 | 7.18 | 305124 |
| 1713479700 | 7.21 | 0.01 | 0.14 | 7.23 | 7.405 | 7.17 | 461494 |
| 1713393300 | 7.2 | -0.06 | -0.83 | 7.35 | 7.49 | 7.2 | 292687 |
| 1713306900 | 7.26 | -0.04 | -0.55 | 7.26 | 7.33 | 7.17 | 348979 |
| 1713220500 | 7.3 | 0.07 | 0.97 | 7.3 | 7.46 | 7.19 | 802297 |
| 1712961300 | 7.23 | -0.41 | -5.37 | 7.58 | 7.615 | 7.21 | 338263 |
| 1712874900 | 7.64 | 0.33 | 4.51 | 7.3 | 7.67 | 7.3 | 464095 |
| 1712788500 | 7.31 | -0.14 | -1.88 | 7.13 | 7.35 | 7.11 | 441046 |
| 1712702100 | 7.45 | 0.05 | 0.68 | 7.41 | 7.52 | 7.37 | 278729 |
| 1712615700 | 7.4 | 0.1 | 1.37 | 7.33 | 7.51 | 7.28 | 398569 |
| 1712356500 | 7.3 | 0.02 | 0.27 | 7.26 | 7.3 | 7.055 | 331376 |
| 1712270100 | 7.28 | -0.11 | -1.49 | 7.43 | 7.565 | 7.25 | 440044 |
| 1712183700 | 7.39 | 0.44 | 6.33 | 6.92 | 7.39 | 6.92 | 515624 |
| 1712097300 | 6.95 | -0.05 | -0.71 | 6.945 | 7.03 | 6.86 | 486301 |
| 1712010900 | 7 | 0.03 | 0.43 | 7.08 | 7.16 | 6.92 | 717383 |
| 1711665300 | 6.97 | -0.06 | -0.85 | 7.06 | 7.13 | 6.955 | 887603 |
| 1711578900 | 7.03 | 0.14 | 2.03 | 6.9 | 7.085 | 6.87 | 718339 |
| 1711492500 | 6.89 | -0.27 | -3.77 | 7.13 | 7.18 | 6.88 | 1753177 |
| 1711406100 | 7.16 | 0.52 | 7.83 | 6.95 | 7.65 | 6.93 | 1979181 |
| 1711146900 | 6.64 | -0.1 | -1.48 | 6.74 | 6.86 | 6.59 | 622976 |
| 1711060500 | 6.74 | 0.17 | 2.59 | 6.62 | 6.845 | 6.54 | 799633 |
| 1710974100 | 6.57 | 0.3 | 4.78 | 6.23 | 6.67 | 6.23 | 750505 |
| 1710887700 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.43 | 6.15 | 584264 |
| 1710801300 | 6.2699999 | -0.03 | -0.48 | 6.3 | 6.385 | 6.215 | 485438 |
| 1710542100 | 6.3 | 0.04 | 0.64 | 6.39 | 6.4349999 | 6.175 | 1284791 |
| 1710455700 | 6.26 | -0.17 | -2.64 | 6.43 | 6.5199999 | 6.24 | 527347 |
| 1710369300 | 6.43 | 0.27 | 4.38 | 6.11 | 6.63 | 6.1 | 693382 |
| 1710282900 | 6.16 | -0.26 | -4.05 | 6.44 | 6.45 | 6.13 | 457451 |
| 1710196500 | 6.42 | 0.09 | 1.42 | 6.33 | 6.49 | 6.32 | 523246 |
| 1709940900 | 6.33 | 0.13 | 2.10 | 6.22 | 6.385 | 6.2 | 481213 |
| 1709854500 | 6.2 | -0.05 | -0.80 | 6.3 | 6.3099999 | 6.115 | 598816 |
| 1709768100 | 6.25 | -0.03 | -0.48 | 6.32 | 6.33 | 6.205 | 533737 |
| 1709681700 | 6.28 | -0.17 | -2.64 | 6.4 | 6.495 | 6.265 | 515090 |
| 1709595300 | 6.45 | 0.02 | 0.23 | 6.41 | 6.54 | 6.34 | 472027 |
| 1709336100 | 6.4349999 | 0 | 0.08 | 6.42 | 6.55 | 6.3099999 | 421150 |
| 1709249700 | 6.43 | 0.28 | 4.55 | 6.32 | 6.58 | 6.3099999 | 561974 |
| 1709163300 | 6.15 | -0.19 | -3.00 | 6.26 | 6.34 | 6.09 | 447336 |
| 1709076900 | 6.34 | 0.21 | 3.43 | 6.18 | 6.42 | 6.135 | 550261 |
| 1708990500 | 6.13 | 0.15 | 2.51 | 5.95 | 6.3099999 | 5.95 | 650008 |
| 1708731300 | 5.98 | -0.49 | -7.57 | 6.47 | 6.48 | 5.9 | 998663 |
| 1708644900 | 6.47 | -0.01 | -0.15 | 6.44 | 6.48 | 6.36 | 270173 |
| 1708558500 | 6.48 | -0.29 | -4.28 | 6.74 | 6.74 | 6.45 | 207814 |
| 1708472100 | 6.77 | 0.12 | 1.80 | 6.6 | 6.795 | 6.53 | 490311 |
| 1708126500 | 6.65 | -0.06 | -0.89 | 6.66 | 6.715 | 6.51 | 168148 |
| 1708040100 | 6.71 | 0.25 | 3.87 | 6.5199999 | 6.71 | 6.51 | 252657 |
| 1707953700 | 6.46 | 0.13 | 2.05 | 6.38 | 6.53 | 6.3697 | 222819 |
| 1707867300 | 6.33 | -0.61 | -8.79 | 6.79 | 6.84 | 6.3 | 457005 |
| 1707780900 | 6.94 | 0.22 | 3.27 | 6.75 | 7.01 | 6.72 | 276887 |
| 1707521700 | 6.72 | -0.06 | -0.88 | 6.83 | 6.83 | 6.5199999 | 312554 |
| 1707435300 | 6.78 | 0.07 | 1.04 | 6.71 | 6.7922 | 6.57 | 224268 |
| 1707348900 | 6.71 | 0.12 | 1.82 | 6.64 | 6.725 | 6.49 | 309633 |
| 1707262500 | 6.59 | 0.03 | 0.46 | 6.5599999 | 6.67 | 6.5199999 | 245718 |
| 1707176100 | 6.5599999 | -0.28 | -4.09 | 6.76 | 6.76 | 6.42 | 458960 |
| 1706916900 | 6.84 | -0.35 | -4.87 | 7.1 | 7.11 | 6.83 | 223710 |
| 1706830500 | 7.19 | 0.15 | 2.13 | 7.07 | 7.2392 | 7.06 | 172881 |
| 1706744100 | 7.04 | -0.21 | -2.90 | 7.25 | 7.26 | 7.01 | 270146 |
| 1706657700 | 7.25 | -0.09 | -1.23 | 7.3 | 7.35 | 7.21 | 147041 |
| 1706571300 | 7.34 | 0.05 | 0.69 | 7.25 | 7.35 | 7.13 | 119163 |
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
