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 | -0.02 | -0.272851296044 | 7.33 | 7.4 | 7.25 | 83764 | 7.34446553 | CS |
| 4 | -0.27 | -3.56200527704 | 7.58 | 7.72 | 7.24 | 79445 | 7.48632262 | CS |
| 12 | -0.1 | -1.34952766532 | 7.41 | 7.72 | 7.24 | 70283 | 7.45731041 | CS |
| 26 | 0.75 | 11.4329268293 | 6.56 | 7.72 | 6.41 | 87663 | 7.25965101 | CS |
| 52 | 0.57 | 8.45697329377 | 6.74 | 7.72 | 6.41 | 95057 | 6.98241987 | CS |
| 156 | -2.51 | -25.5600814664 | 9.82 | 11.33 | 6.23 | 99603 | 7.79883393 | CS |
| 260 | -1.93 | -20.8874458874 | 9.24 | 11.33 | 5.0351 | 103766 | 8.07905048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 7.31 | -0.03 | -0.41 | 7.32 | 7.32 | 7.25 | 54658 |
| 1713998400 | 7.34 | -0.02 | -0.27 | 7.33 | 7.36 | 7.31 | 114622 |
| 1713912000 | 7.36 | 0.01 | 0.15 | 7.36 | 7.4 | 7.34 | 133181 |
| 1713825600 | 7.349 | 0.03 | 0.40 | 7.35 | 7.365 | 7.32 | 62757 |
| 1713566400 | 7.32 | -0.02 | -0.20 | 7.3 | 7.3688 | 7.3 | 54460 |
| 1713480000 | 7.335 | -0.03 | -0.41 | 7.33 | 7.39 | 7.31 | 53798 |
| 1713393600 | 7.365 | 0 | 0.07 | 7.37 | 7.41 | 7.35 | 75792 |
| 1713307200 | 7.36 | 0.03 | 0.41 | 7.36 | 7.3798 | 7.24 | 107674 |
| 1713220800 | 7.33 | -0.09 | -1.21 | 7.44 | 7.45 | 7.31 | 66809 |
| 1712961600 | 7.42 | -0.08 | -1.07 | 7.47 | 7.5 | 7.3901 | 43469 |
| 1712875200 | 7.5 | 0.01 | 0.13 | 7.55 | 7.55 | 7.45 | 32432 |
| 1712788800 | 7.49 | -0.11 | -1.38 | 7.56 | 7.57 | 7.48 | 81347 |
| 1712702400 | 7.595 | 0.02 | 0.33 | 7.58 | 7.61 | 7.56 | 32250 |
| 1712616000 | 7.57 | -0.01 | -0.13 | 7.62 | 7.68 | 7.5152 | 131457 |
| 1712356800 | 7.58 | 0.01 | 0.13 | 7.6 | 7.635 | 7.56 | 20912 |
| 1712270400 | 7.57 | -0.03 | -0.39 | 7.61 | 7.64 | 7.55 | 50815 |
| 1712184000 | 7.6 | -0.02 | -0.26 | 7.63 | 7.7 | 7.59 | 77323 |
| 1712097600 | 7.62 | -0.04 | -0.52 | 7.62 | 7.64 | 7.53 | 65399 |
| 1712011200 | 7.66 | 0 | 0.00 | 7.72 | 7.72 | 7.63 | 163368 |
| 1711665600 | 7.66 | 0.07 | 0.92 | 7.58 | 7.72 | 7.58 | 175390 |
| 1711579200 | 7.59 | 0.02 | 0.26 | 7.58 | 7.63 | 7.54 | 84542 |
| 1711492800 | 7.57 | -0.01 | -0.13 | 7.57 | 7.59 | 7.55 | 47218 |
| 1711406400 | 7.5798 | 0.02 | 0.26 | 7.58 | 7.61 | 7.5554 | 31866 |
| 1711147200 | 7.56 | 0.02 | 0.27 | 7.57 | 7.595 | 7.5508 | 56409 |
| 1711060800 | 7.54 | 0 | 0.00 | 7.54 | 7.57 | 7.53 | 40353 |
| 1710974400 | 7.54 | 0.04 | 0.53 | 7.49 | 7.54 | 7.49 | 62400 |
| 1710888000 | 7.5 | 0 | 0.02 | 7.5 | 7.53 | 7.48 | 60001 |
| 1710801600 | 7.4985 | -0 | -0.02 | 7.5 | 7.52 | 7.4749 | 50020 |
| 1710542400 | 7.5 | -0.01 | -0.07 | 7.5 | 7.55 | 7.5 | 28142 |
| 1710456000 | 7.505 | -0.08 | -0.99 | 7.54 | 7.59 | 7.501 | 52866 |
| 1710369600 | 7.58 | 0.04 | 0.46 | 7.57 | 7.59 | 7.54 | 60245 |
| 1710283200 | 7.545 | 0.03 | 0.33 | 7.52 | 7.57 | 7.52 | 138769 |
| 1710196800 | 7.52 | 0.03 | 0.40 | 7.5 | 7.53 | 7.49 | 51667 |
| 1709941200 | 7.49 | 0.03 | 0.40 | 7.45 | 7.5 | 7.45 | 64850 |
| 1709854800 | 7.46 | 0.01 | 0.13 | 7.45 | 7.49 | 7.45 | 43664 |
| 1709768400 | 7.45 | 0 | 0.00 | 7.45 | 7.47 | 7.42 | 57580 |
| 1709682000 | 7.45 | -0.02 | -0.27 | 7.47 | 7.49 | 7.42 | 48113 |
| 1709595600 | 7.4698 | 0.01 | 0.13 | 7.47 | 7.49 | 7.41 | 98730 |
| 1709336400 | 7.46 | 0.03 | 0.40 | 7.43 | 7.48 | 7.43 | 53055 |
| 1709250000 | 7.43 | 0.05 | 0.68 | 7.43 | 7.49 | 7.41 | 90794 |
| 1709163600 | 7.38 | 0 | 0.00 | 7.38 | 7.42 | 7.3614 | 45662 |
| 1709077200 | 7.38 | 0.06 | 0.82 | 7.38 | 7.4 | 7.35 | 75666 |
| 1708990800 | 7.32 | -0.04 | -0.54 | 7.36 | 7.39 | 7.28 | 97904 |
| 1708731600 | 7.36 | -0.02 | -0.20 | 7.39 | 7.44 | 7.3401 | 84073 |
| 1708645200 | 7.375 | 0.01 | 0.20 | 7.4 | 7.4 | 7.365 | 88874 |
| 1708558800 | 7.36 | 0 | 0.07 | 7.36 | 7.39 | 7.3488 | 51415 |
| 1708472400 | 7.355 | 0 | 0.00 | 7.37 | 7.38 | 7.34 | 46572 |
| 1708126800 | 7.355 | -0.03 | -0.34 | 7.38 | 7.4 | 7.33 | 64538 |
| 1708040400 | 7.38 | -0.05 | -0.67 | 7.37 | 7.4 | 7.37 | 39680 |
| 1707954000 | 7.43 | 0.03 | 0.41 | 7.45 | 7.48 | 7.4097 | 73280 |
| 1707867600 | 7.4 | -0.04 | -0.54 | 7.42 | 7.44 | 7.39 | 61045 |
| 1707781200 | 7.44 | 0.02 | 0.27 | 7.44 | 7.47 | 7.405 | 63583 |
| 1707522000 | 7.42 | -0 | -0.04 | 7.45 | 7.47 | 7.37 | 61048 |
| 1707435600 | 7.423 | 0.03 | 0.45 | 7.39 | 7.46 | 7.39 | 71072 |
| 1707349200 | 7.39 | 0.03 | 0.41 | 7.38 | 7.46 | 7.38 | 120098 |
| 1707262800 | 7.36 | 0.06 | 0.82 | 7.31 | 7.37 | 7.3026 | 64738 |
| 1707176400 | 7.3 | -0.03 | -0.41 | 7.33 | 7.33 | 7.24 | 67681 |
| 1706917200 | 7.33 | -0.06 | -0.81 | 7.36 | 7.36 | 7.31 | 69667 |
| 1706830800 | 7.39 | 0.02 | 0.27 | 7.41 | 7.42 | 7.34 | 106702 |
| 1706744400 | 7.37 | 0.03 | 0.41 | 7.37 | 7.41 | 7.34 | 137692 |
| 1706658000 | 7.34 | -0.03 | -0.41 | 7.34 | 7.37 | 7.32 | 85877 |
| 1706571600 | 7.37 | 0.04 | 0.55 | 7.36 | 7.38 | 7.29 | 76975 |
| 1706312400 | 7.33 | 0.01 | 0.14 | 7.3 | 7.3556 | 7.28 | 188035 |
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
