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 | 0.32 | 4.50070323488 | 7.11 | 7.55 | 7.01 | 224140 | 7.31916044 | CS |
| 4 | 0.34 | 4.79548660085 | 7.09 | 7.63 | 6.9251 | 224045 | 7.31923061 | CS |
| 12 | -3.34 | -31.0120705664 | 10.77 | 10.9 | 6.77 | 280480 | 8.12624655 | CS |
| 26 | 0.15 | 2.06043956044 | 7.28 | 11.9 | 6.72 | 343619 | 8.84213948 | CS |
| 52 | -2.7 | -26.6535044423 | 10.13 | 16.16 | 6.72 | 382188 | 10.43667891 | CS |
| 156 | -18.32 | -71.145631068 | 25.75 | 37.49 | 6.72 | 343562 | 15.71956373 | CS |
| 260 | -45.64 | -85.9996231393 | 53.07 | 78.65 | 6.72 | 510777 | 33.48227597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 7.35 | -0.02 | -0.27 | 7.4 | 7.55 | 7.341 | 138436 |
| 1713825600 | 7.37 | -0.11 | -1.47 | 7.5 | 7.55 | 7.32 | 315719 |
| 1713566400 | 7.48 | 0.17 | 2.33 | 7.26 | 7.49 | 7.26 | 196087 |
| 1713480000 | 7.31 | 0.22 | 3.10 | 7.13 | 7.34 | 7.075 | 254325 |
| 1713393600 | 7.09 | 0.04 | 0.57 | 7.11 | 7.17 | 7.01 | 216133 |
| 1713307200 | 7.05 | -0.04 | -0.56 | 7.03 | 7.06 | 6.9251 | 173238 |
| 1713220800 | 7.09 | -0.07 | -0.98 | 7.18 | 7.21 | 7.01 | 205610 |
| 1712961600 | 7.16 | 0.02 | 0.28 | 7.06 | 7.16 | 6.99 | 241988 |
| 1712875200 | 7.14 | 0.06 | 0.85 | 7.09 | 7.17 | 6.95 | 182502 |
| 1712788800 | 7.08 | -0.53 | -6.96 | 7.42 | 7.42 | 6.97 | 278221 |
| 1712702400 | 7.61 | 0.32 | 4.39 | 7.27 | 7.63 | 7.27 | 179165 |
| 1712616000 | 7.29 | 0.09 | 1.25 | 7.26 | 7.375 | 7.24 | 155480 |
| 1712356800 | 7.2 | -0.06 | -0.83 | 7.21 | 7.255 | 7.1 | 141039 |
| 1712270400 | 7.26 | -0.02 | -0.27 | 7.36 | 7.48 | 7.22 | 153483 |
| 1712184000 | 7.28 | -0.2 | -2.67 | 7.44 | 7.44 | 7.23 | 133074 |
| 1712097600 | 7.48 | -0.07 | -0.93 | 7.42 | 7.59 | 7.32 | 488149 |
| 1712011200 | 7.55 | 0.05 | 0.67 | 7.57 | 7.63 | 7.39 | 256533 |
| 1711665600 | 7.5 | 0.09 | 1.21 | 7.41 | 7.52 | 7.39 | 309311 |
| 1711579200 | 7.41 | 0.37 | 5.26 | 7.09 | 7.43 | 7.09 | 238361 |
| 1711492800 | 7.04 | -0.27 | -3.69 | 7.32 | 7.32 | 7.04 | 193340 |
| 1711406400 | 7.31 | -0.11 | -1.48 | 7.5 | 7.72 | 7.27 | 191078 |
| 1711147200 | 7.42 | -0.08 | -1.07 | 7.55 | 7.55 | 7.4 | 176091 |
| 1711060800 | 7.5 | 0.19 | 2.60 | 7.3 | 7.54 | 7.23 | 322933 |
| 1710974400 | 7.31 | 0.32 | 4.58 | 6.96 | 7.35 | 6.93 | 289676 |
| 1710888000 | 6.99 | 0.18 | 2.64 | 6.78 | 7.02 | 6.77 | 422179 |
| 1710801600 | 6.81 | -0.14 | -2.01 | 7 | 7 | 6.785 | 286206 |
| 1710542400 | 6.95 | 0 | 0.00 | 6.92 | 7.06 | 6.84 | 510567 |
| 1710456000 | 6.95 | -0.08 | -1.14 | 7.03 | 7.035 | 6.86 | 309760 |
| 1710369600 | 7.03 | 0.05 | 0.72 | 6.85 | 7.26 | 6.85 | 376521 |
| 1710283200 | 6.98 | -0.08 | -1.13 | 7.05 | 7.09 | 6.9 | 349098 |
| 1710196800 | 7.06 | -0.19 | -2.62 | 7.25 | 7.35 | 7.025 | 207672 |
| 1709941200 | 7.25 | 0.07 | 0.97 | 7.14 | 7.31 | 7.11 | 245456 |
| 1709854800 | 7.18 | 0.02 | 0.28 | 7.23 | 7.35 | 7.18 | 239973 |
| 1709768400 | 7.16 | -0.08 | -1.10 | 7.25 | 7.357 | 7.0346 | 416520 |
| 1709682000 | 7.24 | 0.04 | 0.56 | 7.16 | 7.5701 | 7.13 | 323538 |
| 1709595600 | 7.2 | -0.12 | -1.64 | 7.41 | 7.41 | 7.08 | 496448 |
| 1709336400 | 7.32 | -0.43 | -5.55 | 7.75 | 7.82 | 7.29 | 410513 |
| 1709250000 | 7.75 | -0.32 | -3.97 | 8.25 | 8.28 | 7.7 | 595071 |
| 1709163600 | 8.07 | -0.45 | -5.28 | 8.39 | 8.41 | 7.77 | 698473 |
| 1709077200 | 8.52 | -1.94 | -18.55 | 8.69 | 9.16 | 8 | 962461 |
| 1708990800 | 10.46 | -0.08 | -0.76 | 10.51 | 10.62 | 10.42 | 315310 |
| 1708731600 | 10.54 | 0.35 | 3.43 | 10.25 | 10.55 | 10.16 | 236846 |
| 1708645200 | 10.19 | -0.18 | -1.74 | 10.35 | 10.41 | 10.08 | 179980 |
| 1708558800 | 10.37 | -0.15 | -1.43 | 10.46 | 10.56 | 10.27 | 144059 |
| 1708472400 | 10.52 | 0.01 | 0.10 | 10.31 | 10.61 | 10.3 | 155364 |
| 1708126800 | 10.51 | -0.32 | -2.95 | 10.68 | 10.735 | 10.45 | 150643 |
| 1708040400 | 10.83 | 0.29 | 2.75 | 10.6 | 10.88 | 10.6 | 164342 |
| 1707954000 | 10.54 | 0.39 | 3.84 | 10.29 | 10.61 | 10.26 | 175840 |
| 1707867600 | 10.15 | -0.65 | -6.02 | 10.33 | 10.37 | 10.1 | 300990 |
| 1707781200 | 10.8 | 0.39 | 3.75 | 10.48 | 10.9 | 10.48 | 205777 |
| 1707522000 | 10.41 | -0.04 | -0.38 | 10.46 | 10.56 | 10.33 | 294930 |
| 1707435600 | 10.45 | 0.3 | 2.96 | 10.1 | 10.46 | 10.1 | 334676 |
| 1707349200 | 10.15 | -0.17 | -1.65 | 10.39 | 10.4 | 10.1 | 165714 |
| 1707262800 | 10.32 | 0.09 | 0.88 | 10.21 | 10.62 | 10.2 | 186921 |
| 1707176400 | 10.23 | 0.12 | 1.19 | 9.93 | 10.32 | 9.9 | 223510 |
| 1706917200 | 10.11 | -0.24 | -2.32 | 10.11 | 10.18 | 9.96 | 229540 |
| 1706830800 | 10.35 | 0.06 | 0.58 | 10.4 | 10.47 | 10.17 | 187255 |
| 1706744400 | 10.29 | -0.49 | -4.55 | 10.77 | 10.89 | 10.26 | 335737 |
| 1706658000 | 10.78 | -0.01 | -0.09 | 10.73 | 10.81 | 10.62 | 165099 |
| 1706571600 | 10.79 | 0.06 | 0.56 | 10.81 | 10.86 | 10.57 | 182779 |
| 1706312400 | 10.73 | 0.01 | 0.09 | 10.8 | 10.925 | 10.73 | 195457 |
| 1706226000 | 10.72 | 0.28 | 2.68 | 10.69 | 10.79 | 10.63 | 164282 |
| 1706139600 | 10.44 | -0.05 | -0.48 | 10.66 | 10.71 | 10.36 | 190036 |
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
