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 | -0.22 | -3.03448275862 | 7.25 | 7.45 | 7 | 136891 | 7.21354006 | CS |
| 4 | 0.16 | 2.32896652111 | 6.87 | 7.45 | 6.79 | 132572 | 7.11155883 | CS |
| 12 | 0.11 | 1.58959537572 | 6.92 | 7.49 | 6.63 | 111523 | 7.03737484 | CS |
| 26 | 0.03 | 0.428571428571 | 7 | 7.49 | 5.47 | 137223 | 6.67191771 | CS |
| 52 | -2.16 | -23.5038084875 | 9.19 | 10.15 | 5.47 | 131968 | 7.33762384 | CS |
| 156 | -7.9 | -52.913596785 | 14.93 | 16.2524 | 5.47 | 88345 | 9.59964441 | CS |
| 260 | -11.77 | -62.6063829787 | 18.8 | 18.8018 | 4.9 | 66244 | 10.28939625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 7.19 | 0 | 0.00 | 7.3 | 7.32 | 7.12 | 164866 |
| 1713306900 | 7.19 | -0.07 | -0.96 | 7.28 | 7.36 | 7.18 | 120271 |
| 1713220500 | 7.26 | 0.07 | 0.97 | 7.35 | 7.36 | 7.19 | 139739 |
| 1712961300 | 7.19 | -0.06 | -0.83 | 7.26 | 7.45 | 7.1401 | 154072 |
| 1712874900 | 7.25 | 0.08 | 1.12 | 7.25 | 7.2899 | 7.1714 | 105506 |
| 1712788500 | 7.17 | -0.07 | -1.02 | 7.23 | 7.24 | 7.165 | 122652 |
| 1712702100 | 7.244 | 0 | 0.06 | 7.24 | 7.38 | 7.24 | 121608 |
| 1712615700 | 7.24 | 0.08 | 1.12 | 7.14 | 7.4 | 7.14 | 179398 |
| 1712356500 | 7.16 | 0.07 | 0.99 | 7.08 | 7.2399 | 7.08 | 93211 |
| 1712270100 | 7.09 | 0.06 | 0.93 | 7.03 | 7.25 | 7.03 | 159970 |
| 1712183700 | 7.025 | 0.03 | 0.36 | 7.03 | 7.05 | 7.01 | 82868 |
| 1712097300 | 7 | -0.06 | -0.85 | 7.06 | 7.08 | 6.98 | 108547 |
| 1712010900 | 7.06 | -0.1 | -1.40 | 7.15 | 7.21 | 6.98 | 207930 |
| 1711665300 | 7.16 | 0.01 | 0.14 | 7.16 | 7.23 | 7.1501 | 125278 |
| 1711578900 | 7.15 | 0.17 | 2.45 | 7 | 7.2 | 6.975 | 182193 |
| 1711492500 | 6.979 | 0.09 | 1.29 | 6.9 | 7 | 6.9 | 111575 |
| 1711406100 | 6.89 | 0 | 0.00 | 6.98 | 6.98 | 6.8801 | 121228 |
| 1711146900 | 6.89 | 0.07 | 1.03 | 6.83 | 6.94 | 6.82 | 70629 |
| 1711060500 | 6.82 | -0.01 | -0.15 | 6.87 | 6.9191 | 6.79 | 147330 |
| 1710974100 | 6.83 | -0.16 | -2.29 | 6.99 | 7 | 6.83 | 127474 |
| 1710887700 | 6.99 | -0.1 | -1.34 | 7.1 | 7.16 | 6.99 | 160000 |
| 1710801300 | 7.085 | 0.04 | 0.50 | 7 | 7.11 | 7 | 211331 |
| 1710542100 | 7.05 | 0.02 | 0.28 | 7.03 | 7.195 | 7.03 | 167055 |
| 1710455700 | 7.03 | -0.01 | -0.14 | 7.05 | 7.1151 | 7.01 | 116624 |
| 1710369300 | 7.04 | -0.04 | -0.56 | 7.02 | 7.0899 | 6.97 | 98708 |
| 1710282900 | 7.08 | 0.06 | 0.85 | 7.01 | 7.0999 | 7 | 88146 |
| 1710196500 | 7.02 | 0.12 | 1.74 | 6.86 | 7.095 | 6.8 | 131151 |
| 1709940900 | 6.9 | -0.13 | -1.85 | 7.03 | 7.1841 | 6.89 | 219654 |
| 1709854500 | 7.03 | -0.11 | -1.54 | 7.1 | 7.24 | 6.98 | 94852 |
| 1709768100 | 7.14 | 0.02 | 0.28 | 7.21 | 7.361 | 7.14 | 73611 |
| 1709681700 | 7.12 | -0.18 | -2.47 | 7.21 | 7.29 | 7.12 | 39623 |
| 1709595300 | 7.3 | 0.01 | 0.14 | 7.29 | 7.32 | 7.1902 | 98722 |
| 1709336100 | 7.29 | 0.29 | 4.14 | 6.93 | 7.49 | 6.93 | 210954 |
| 1709249700 | 7 | 0.12 | 1.74 | 6.9 | 7 | 6.88 | 69670 |
| 1709163300 | 6.88 | 0.05 | 0.73 | 6.8 | 6.9 | 6.8 | 42033 |
| 1709076900 | 6.83 | 0.04 | 0.59 | 6.8 | 6.85 | 6.8 | 28428 |
| 1708990500 | 6.79 | 0.01 | 0.09 | 6.78 | 6.8387 | 6.77 | 50177 |
| 1708731300 | 6.7836 | 0.07 | 1.10 | 6.71 | 6.79 | 6.71 | 80429 |
| 1708644900 | 6.71 | -0.01 | -0.15 | 6.75 | 6.81 | 6.7 | 85051 |
| 1708558500 | 6.72 | -0.08 | -1.18 | 6.8 | 6.85 | 6.7142 | 80059 |
| 1708472100 | 6.8 | -0.1 | -1.45 | 6.82 | 6.8899 | 6.78 | 72407 |
| 1708126500 | 6.9 | -0.03 | -0.43 | 6.88 | 6.9287 | 6.63 | 107368 |
| 1708040100 | 6.93 | -0.07 | -1.00 | 6.86 | 7.04 | 6.86 | 124888 |
| 1707953700 | 7 | 0.02 | 0.29 | 7.03 | 7.08 | 6.96 | 129284 |
| 1707867300 | 6.98 | -0.07 | -0.99 | 7.01 | 7.08 | 6.9 | 109831 |
| 1707780900 | 7.05 | -0.02 | -0.28 | 7.03 | 7.1 | 7.01 | 115817 |
| 1707521700 | 7.07 | 0.09 | 1.29 | 7 | 7.09 | 6.93 | 105112 |
| 1707435300 | 6.98 | 0 | 0.00 | 6.91 | 6.99 | 6.91 | 90076 |
| 1707348900 | 6.98 | 0.02 | 0.29 | 6.99 | 6.99 | 6.9 | 88838 |
| 1707262500 | 6.96 | 0.04 | 0.58 | 6.98 | 6.9899 | 6.91 | 56319 |
| 1707176100 | 6.92 | -0.02 | -0.29 | 6.95 | 6.955 | 6.895 | 87074 |
| 1706916900 | 6.94 | 0.01 | 0.14 | 6.9 | 6.99 | 6.9 | 135842 |
| 1706830500 | 6.93 | 0.02 | 0.29 | 7.06 | 7.06 | 6.9 | 140285 |
| 1706744100 | 6.91 | -0.1 | -1.43 | 6.98 | 7.0799 | 6.9 | 48842 |
| 1706657700 | 7.01 | -0.02 | -0.28 | 7 | 7.09 | 6.86 | 39124 |
| 1706571300 | 7.03 | 0.04 | 0.57 | 6.85 | 7.1 | 6.85 | 76084 |
| 1706312100 | 6.99 | 0.05 | 0.72 | 7 | 7.04 | 6.86 | 63123 |
| 1706225700 | 6.94 | 0.02 | 0.29 | 6.92 | 6.98 | 6.85 | 85369 |
| 1706139300 | 6.92 | -0.11 | -1.56 | 6.96 | 6.99 | 6.855 | 137620 |
| 1706052900 | 7.03 | -0.21 | -2.90 | 7.16 | 7.2 | 7.02 | 101412 |
| 1705966500 | 7.24 | 0.24 | 3.43 | 6.95 | 7.25 | 6.95 | 210085 |
| 1705707300 | 7 | -0.04 | -0.57 | 6.98 | 7.0848 | 6.95 | 135714 |
| 1705620900 | 7.04 | -0.07 | -0.98 | 7.11 | 7.11 | 6.83 | 215085 |
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
