We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.928381962865 | 7.54 | 7.5585 | 7.44 | 19391 | 7.4920409 | CS |
| 4 | -0.33 | -4.23076923077 | 7.8 | 7.8 | 7.43 | 24920 | 7.57621708 | CS |
| 12 | -0.69 | -8.45588235294 | 8.16 | 8.4 | 7.43 | 26943 | 7.84868659 | CS |
| 26 | 1.07 | 16.71875 | 6.4 | 8.4 | 6.37 | 30196 | 7.70359245 | CS |
| 52 | -1.02 | -12.0141342756 | 8.49 | 8.85 | 6.37 | 21743 | 7.73134706 | CS |
| 156 | -4.83 | -39.2682926829 | 12.3 | 13.4081 | 6.37 | 17149 | 9.05276522 | CS |
| 260 | -5.21 | -41.0883280757 | 12.68 | 14.65 | 6.37 | 16038 | 10.19898663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 7.47 | -0.05 | -0.66 | 7.47 | 7.48 | 7.44 | 29206 |
| 1713998400 | 7.52 | -0.01 | -0.13 | 7.47 | 7.5585 | 7.47 | 12853 |
| 1713912000 | 7.53 | 0.03 | 0.40 | 7.52 | 7.54 | 7.51 | 5949 |
| 1713825600 | 7.5 | 0.01 | 0.13 | 7.46 | 7.54 | 7.46 | 15845 |
| 1713566400 | 7.49 | -0.01 | -0.13 | 7.54 | 7.54 | 7.48 | 33104 |
| 1713480000 | 7.5 | 0 | 0.00 | 7.47 | 7.5 | 7.47 | 10378 |
| 1713393600 | 7.5 | 0.01 | 0.13 | 7.48 | 7.52 | 7.48 | 52860 |
| 1713307200 | 7.49 | 0.05 | 0.67 | 7.47 | 7.51 | 7.47 | 15908 |
| 1713220800 | 7.44 | -0.06 | -0.80 | 7.47 | 7.49 | 7.43 | 21948 |
| 1712961600 | 7.5 | 0.03 | 0.40 | 7.48 | 7.519 | 7.48 | 5443 |
| 1712875200 | 7.47 | -0.03 | -0.40 | 7.53 | 7.53 | 7.46 | 14334 |
| 1712788800 | 7.5 | -0.12 | -1.57 | 7.54 | 7.54 | 7.47 | 15329 |
| 1712702400 | 7.62 | 0.02 | 0.26 | 7.58 | 7.649 | 7.58 | 15209 |
| 1712616000 | 7.6 | 0 | 0.00 | 7.63 | 7.63 | 7.59 | 17000 |
| 1712356800 | 7.6 | -0.04 | -0.52 | 7.66 | 7.66 | 7.56 | 21864 |
| 1712270400 | 7.64 | -0.06 | -0.78 | 7.66 | 7.7 | 7.625 | 10601 |
| 1712184000 | 7.7 | 0.04 | 0.52 | 7.65 | 7.7 | 7.56 | 86618 |
| 1712097600 | 7.66 | 0 | 0.00 | 7.72 | 7.72 | 7.6066 | 63343 |
| 1712011200 | 7.66 | -0.06 | -0.78 | 7.8 | 7.8 | 7.65 | 25697 |
| 1711665600 | 7.72 | -0.01 | -0.13 | 7.69 | 7.7403 | 7.69 | 21294 |
| 1711579200 | 7.73 | 0 | 0.00 | 7.8 | 7.8 | 7.69 | 16681 |
| 1711492800 | 7.73 | 0.01 | 0.13 | 7.77 | 7.77 | 7.7207 | 13265 |
| 1711406400 | 7.72 | -0.01 | -0.13 | 7.71 | 7.73 | 7.7 | 24926 |
| 1711147200 | 7.73 | 0.03 | 0.39 | 7.76 | 7.79 | 7.72 | 25458 |
| 1711060800 | 7.7 | -0.08 | -1.02 | 7.76 | 7.7724 | 7.7 | 44444 |
| 1710974400 | 7.779 | -0 | -0.03 | 7.78 | 7.78 | 7.72 | 18445 |
| 1710888000 | 7.7815 | 0.01 | 0.08 | 7.81 | 7.81 | 7.775 | 14269 |
| 1710801600 | 7.775 | 0.02 | 0.19 | 7.77 | 7.83 | 7.77 | 47391 |
| 1710542400 | 7.76 | 0.05 | 0.65 | 7.74 | 7.78 | 7.69 | 26390 |
| 1710456000 | 7.71 | -0.07 | -0.90 | 7.74 | 7.81 | 7.67 | 37545 |
| 1710369600 | 7.78 | 0.02 | 0.26 | 7.76 | 7.79 | 7.7 | 20864 |
| 1710283200 | 7.76 | -0.03 | -0.39 | 7.75 | 7.769 | 7.74 | 19164 |
| 1710196800 | 7.79 | 0.03 | 0.39 | 7.77 | 7.7954 | 7.74 | 22532 |
| 1709941200 | 7.76 | -0.11 | -1.40 | 7.82 | 7.854 | 7.76 | 28598 |
| 1709854800 | 7.87 | 0.03 | 0.38 | 7.85 | 7.87 | 7.8 | 37707 |
| 1709768400 | 7.84 | -0.1 | -1.26 | 7.92 | 7.96 | 7.81 | 46497 |
| 1709682000 | 7.94 | -0.07 | -0.87 | 8.06 | 8.0699 | 7.92 | 89679 |
| 1709595600 | 8.01 | -0.07 | -0.87 | 8.1199999 | 8.1199999 | 8 | 49321 |
| 1709336400 | 8.08 | -0.03 | -0.37 | 8.05 | 8.1209 | 8.03 | 34355 |
| 1709250000 | 8.11 | 0.02 | 0.25 | 8.1 | 8.15 | 8.05 | 33818 |
| 1709163600 | 8.09 | -0.01 | -0.12 | 8.1 | 8.1199999 | 8.03 | 27996 |
| 1709077200 | 8.1 | -0.01 | -0.12 | 8.14 | 8.14 | 8.0914 | 14044 |
| 1708990800 | 8.11 | -0.04 | -0.50 | 8.15 | 8.21 | 8.11 | 37307 |
| 1708731600 | 8.151 | -0.04 | -0.46 | 8.21 | 8.21 | 8.14 | 10637 |
| 1708645200 | 8.189 | 0.02 | 0.23 | 8.17 | 8.21 | 8.1199999 | 11203 |
| 1708558800 | 8.17 | 0.06 | 0.74 | 8.16 | 8.21 | 8.16 | 13351 |
| 1708472400 | 8.11 | -0.06 | -0.73 | 8.19 | 8.22 | 8.07 | 38691 |
| 1708126800 | 8.17 | -0.04 | -0.49 | 8.2 | 8.22 | 8.15 | 9980 |
| 1708040400 | 8.21 | 0.03 | 0.37 | 8.19 | 8.2457 | 8.17 | 12697 |
| 1707954000 | 8.18 | -0.02 | -0.24 | 8.18 | 8.215 | 8.13 | 5442 |
| 1707867600 | 8.2 | -0.12 | -1.44 | 8.26 | 8.262 | 8.1199999 | 32436 |
| 1707781200 | 8.32 | 0.05 | 0.60 | 8.2899999 | 8.34 | 8.21 | 35400 |
| 1707522000 | 8.27 | 0 | 0.00 | 8.28 | 8.4 | 8.2 | 59488 |
| 1707435600 | 8.27 | 0.09 | 1.10 | 8.19 | 8.27 | 8.14 | 25872 |
| 1707349200 | 8.18 | 0.03 | 0.37 | 8.15 | 8.18 | 8.105 | 12173 |
| 1707262800 | 8.15 | 0.14 | 1.75 | 8.01 | 8.17 | 8.01 | 24609 |
| 1707176400 | 8.01 | -0.05 | -0.62 | 8.0399999 | 8.075 | 7.9846 | 20508 |
| 1706917200 | 8.06 | -0.12 | -1.47 | 8.16 | 8.16 | 8.0399999 | 24750 |
| 1706830800 | 8.18 | 0.18 | 2.25 | 8.06 | 8.18 | 8.035 | 26080 |
| 1706744400 | 8 | 0.09 | 1.14 | 7.99 | 8.02 | 7.957 | 23046 |
| 1706658000 | 7.91 | -0.01 | -0.13 | 7.97 | 7.97 | 7.91 | 12440 |
| 1706571600 | 7.92 | 0.18 | 2.33 | 7.77 | 7.93 | 7.74 | 76330 |
| 1706312400 | 7.74 | 0.03 | 0.39 | 7.72 | 7.74 | 7.68 | 23739 |
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
