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 | 0.01 | 0.127713920817 | 7.83 | 7.87 | 7.79 | 3460 | 7.81531847 | CS |
| 4 | -0.01 | -0.127388535032 | 7.85 | 7.9 | 7.7693 | 7786 | 7.82436635 | CS |
| 12 | -0.09 | -1.13493064313 | 7.93 | 8.02 | 7.72 | 10400 | 7.86850927 | CS |
| 26 | -0.02 | -0.254452926209 | 7.86 | 8.13 | 7.65 | 11628 | 7.89770111 | CS |
| 52 | 0.06 | 0.771208226221 | 7.78 | 8.13 | 7.65 | 11747 | 7.87039774 | CS |
| 156 | -1.15 | -12.7919911012 | 8.99 | 9.3 | 7.65 | 16115 | 8.21612598 | CS |
| 260 | -1.59 | -16.8610816543 | 9.43 | 10.08 | 4.94 | 20458 | 8.42409294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 7.84 | 0.02 | 0.26 | 7.86 | 7.87 | 7.84 | 7608 |
| 1714689600 | 7.82 | 0 | 0.00 | 7.81 | 7.82 | 7.81 | 1372 |
| 1714603200 | 7.82 | 0.02 | 0.26 | 7.82 | 7.82 | 7.8 | 3784 |
| 1714516800 | 7.8 | -0.01 | -0.13 | 7.79 | 7.8299 | 7.79 | 1130 |
| 1714430400 | 7.81 | -0.02 | -0.23 | 7.8 | 7.82 | 7.8 | 8091 |
| 1714171200 | 7.8277 | 0.03 | 0.36 | 7.83 | 7.83 | 7.81 | 2924 |
| 1714084800 | 7.8 | -0.03 | -0.38 | 7.8 | 7.81 | 7.7701 | 6731 |
| 1713998400 | 7.83 | 0 | 0.00 | 7.825 | 7.8497 | 7.825 | 3905 |
| 1713912000 | 7.83 | 0.01 | 0.13 | 7.8399 | 7.845 | 7.81 | 9867 |
| 1713825600 | 7.82 | 0.01 | 0.13 | 7.79 | 7.8235 | 7.79 | 6509 |
| 1713566400 | 7.81 | 0.01 | 0.13 | 7.8499 | 7.8499 | 7.78 | 16254 |
| 1713480000 | 7.8 | -0.01 | -0.13 | 7.81 | 7.8345 | 7.8 | 5696 |
| 1713393600 | 7.81 | 0 | 0.00 | 7.8139 | 7.83 | 7.79 | 5385 |
| 1713307200 | 7.81 | 0.04 | 0.52 | 7.8061 | 7.8163 | 7.8061 | 4455 |
| 1713220800 | 7.7693 | -0.04 | -0.52 | 7.81 | 7.86 | 7.7693 | 7022 |
| 1712961600 | 7.81 | -0.04 | -0.51 | 7.81 | 7.8399 | 7.8 | 29116 |
| 1712875200 | 7.85 | 0 | 0.00 | 7.82 | 7.88 | 7.82 | 13750 |
| 1712788800 | 7.85 | -0.04 | -0.51 | 7.86 | 7.86 | 7.85 | 6138 |
| 1712702400 | 7.89 | 0.02 | 0.25 | 7.89 | 7.9 | 7.89 | 4934 |
| 1712616000 | 7.87 | 0 | 0.00 | 7.85 | 7.874 | 7.85 | 11349 |
| 1712356800 | 7.87 | 0.03 | 0.38 | 7.85 | 7.87 | 7.81 | 4635 |
| 1712270400 | 7.84 | -0.02 | -0.26 | 7.8501 | 7.89 | 7.84 | 6988 |
| 1712184000 | 7.8601 | 0.04 | 0.51 | 7.82 | 7.87 | 7.82 | 24781 |
| 1712097600 | 7.82 | -0.1 | -1.26 | 7.8867 | 7.8867 | 7.795 | 34269 |
| 1712011200 | 7.92 | -0.04 | -0.50 | 7.94 | 7.95 | 7.9199 | 8644 |
| 1711665600 | 7.96 | 0.03 | 0.32 | 7.985 | 8 | 7.96 | 8846 |
| 1711579200 | 7.9348 | 0 | 0.06 | 7.9201 | 7.96 | 7.9201 | 3522 |
| 1711492800 | 7.93 | -0.01 | -0.13 | 7.93 | 7.98 | 7.93 | 7557 |
| 1711406400 | 7.94 | 0.01 | 0.13 | 7.97 | 7.98 | 7.93 | 25824 |
| 1711147200 | 7.93 | -0.05 | -0.63 | 7.95 | 8 | 7.91 | 29085 |
| 1711060800 | 7.98 | 0.05 | 0.63 | 7.98 | 8.02 | 7.94 | 10539 |
| 1710974400 | 7.93 | 0.05 | 0.62 | 7.88 | 7.94 | 7.88 | 6810 |
| 1710888000 | 7.8809 | 0.02 | 0.27 | 7.87 | 7.92 | 7.865 | 5489 |
| 1710801600 | 7.86 | -0.03 | -0.36 | 7.87 | 7.88 | 7.86 | 5972 |
| 1710542400 | 7.8881 | -0 | -0.02 | 7.86 | 7.9199 | 7.86 | 8337 |
| 1710456000 | 7.89 | -0.03 | -0.38 | 7.9171 | 7.9171 | 7.89 | 6795 |
| 1710369600 | 7.92 | -0.08 | -1.01 | 7.93 | 7.93 | 7.8998 | 10824 |
| 1710283200 | 8.0008 | 0.04 | 0.51 | 7.96 | 8.02 | 7.96 | 8801 |
| 1710196800 | 7.96 | -0.01 | -0.13 | 7.94 | 7.98 | 7.94 | 3183 |
| 1709941200 | 7.97 | 0.04 | 0.50 | 7.93 | 7.975 | 7.93 | 5393 |
| 1709854800 | 7.93 | 0.03 | 0.38 | 7.89 | 7.94 | 7.89 | 9502 |
| 1709768400 | 7.9 | -0.01 | -0.13 | 7.88 | 7.93 | 7.87 | 8502 |
| 1709682000 | 7.9099 | -0 | -0.00 | 7.92 | 7.93 | 7.9 | 9357 |
| 1709595600 | 7.91 | 0.04 | 0.51 | 7.87 | 7.91 | 7.87 | 9183 |
| 1709336400 | 7.87 | 0.03 | 0.32 | 7.88 | 7.89 | 7.85 | 13348 |
| 1709250000 | 7.845 | 0.04 | 0.45 | 7.849 | 7.85 | 7.845 | 3450 |
| 1709163600 | 7.81 | -0.01 | -0.13 | 7.82 | 7.83 | 7.81 | 13801 |
| 1709077200 | 7.82 | 0 | 0.00 | 7.79 | 7.84 | 7.79 | 7099 |
| 1708990800 | 7.82 | -0.04 | -0.51 | 7.88 | 7.9101 | 7.82 | 18440 |
| 1708731600 | 7.86 | -0.01 | -0.13 | 7.878 | 7.8842 | 7.85 | 7921 |
| 1708645200 | 7.87 | 0.02 | 0.25 | 7.91 | 7.91 | 7.86 | 15542 |
| 1708558800 | 7.85 | -0.02 | -0.25 | 7.86 | 7.87 | 7.85 | 6525 |
| 1708472400 | 7.87 | 0.03 | 0.38 | 7.83 | 7.87 | 7.83 | 6001 |
| 1708126800 | 7.8401 | -0.03 | -0.38 | 7.89 | 7.89 | 7.84 | 20032 |
| 1708040400 | 7.87 | 0.01 | 0.13 | 7.82 | 7.88 | 7.82 | 3566 |
| 1707954000 | 7.86 | 0.03 | 0.38 | 7.835 | 7.87 | 7.835 | 17030 |
| 1707867600 | 7.83 | -0.09 | -1.07 | 7.87 | 7.87 | 7.77 | 20723 |
| 1707781200 | 7.915 | -0.04 | -0.44 | 7.98 | 7.9897 | 7.9 | 25025 |
| 1707522000 | 7.95 | 0.01 | 0.13 | 7.93 | 7.95 | 7.93 | 1679 |
| 1707435600 | 7.9398 | -0 | -0.00 | 7.91 | 7.9657 | 7.91 | 6255 |
| 1707349200 | 7.94 | 0.04 | 0.51 | 7.9 | 7.95 | 7.9 | 2914 |
| 1707262800 | 7.9 | 0 | 0.00 | 7.92 | 7.92 | 7.88 | 7468 |
| 1707176400 | 7.9 | -0.01 | -0.13 | 7.89 | 7.92 | 7.89 | 10297 |
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
