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 | 0.08 | 1.07671601615 | 7.43 | 7.6 | 6.99 | 617342 | 7.23670612 | CS |
| 4 | -0.46 | -5.77164366374 | 7.97 | 8.12 | 6.99 | 591378 | 7.56640295 | CS |
| 12 | 0.99 | 15.1840490798 | 6.52 | 8.12 | 5.12 | 739598 | 6.90451075 | CS |
| 26 | 1.29 | 20.7395498392 | 6.22 | 8.12 | 4.645 | 613602 | 6.54287803 | CS |
| 52 | 0.35 | 4.88826815642 | 7.16 | 8.12 | 4.645 | 508099 | 6.67186878 | CS |
| 156 | -4.33 | -36.5709459459 | 11.84 | 14.55 | 4.645 | 382646 | 8.66851097 | CS |
| 260 | -11.99 | -61.4871794872 | 19.5 | 21.3 | 2.45 | 494111 | 9.39013087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 7.36 | 0.09 | 1.24 | 7.35 | 7.445 | 7.29 | 416608 |
| 1713393600 | 7.27 | 0.18 | 2.54 | 7.16 | 7.295 | 7.16 | 679550 |
| 1713307200 | 7.09 | -0.11 | -1.53 | 7.11 | 7.24 | 6.99 | 728898 |
| 1713220800 | 7.2 | -0.11 | -1.50 | 7.37 | 7.423 | 7.095 | 541161 |
| 1712961600 | 7.31 | -0.27 | -3.56 | 7.43 | 7.6 | 7.255 | 720492 |
| 1712875200 | 7.58 | 0.12 | 1.61 | 7.5 | 7.62 | 7.46 | 484845 |
| 1712788800 | 7.46 | -0.35 | -4.48 | 7.51 | 7.55 | 7.265 | 842877 |
| 1712702400 | 7.81 | 0.13 | 1.69 | 7.76 | 7.84 | 7.67 | 304135 |
| 1712616000 | 7.68 | 0.05 | 0.66 | 7.65 | 7.74 | 7.6 | 421772 |
| 1712356800 | 7.63 | 0.05 | 0.66 | 7.58 | 7.6499 | 7.515 | 371509 |
| 1712270400 | 7.58 | -0.09 | -1.17 | 7.78 | 7.89 | 7.55 | 437541 |
| 1712184000 | 7.67 | 0.04 | 0.52 | 7.59 | 7.72 | 7.59 | 399537 |
| 1712097600 | 7.63 | -0.16 | -2.05 | 7.61 | 7.7 | 7.53 | 443358 |
| 1712011200 | 7.79 | 0.07 | 0.91 | 7.75 | 7.86 | 7.61 | 481771 |
| 1711665600 | 7.72 | -0.04 | -0.52 | 7.84 | 7.97 | 7.69 | 1019167 |
| 1711579200 | 7.76 | 0.11 | 1.44 | 7.54 | 7.79 | 7.52 | 1049754 |
| 1711492800 | 7.65 | -0.32 | -4.02 | 8.03 | 8.045 | 7.57 | 910245 |
| 1711406400 | 7.97 | 0.1 | 1.27 | 7.89 | 8.1199999 | 7.89 | 375963 |
| 1711147200 | 7.87 | -0.05 | -0.63 | 7.97 | 7.97 | 7.82 | 607003 |
| 1711060800 | 7.92 | 0.1 | 1.28 | 7.83 | 8.0419 | 7.82 | 545740 |
| 1710974400 | 7.82 | 0.17 | 2.22 | 7.6 | 7.895 | 7.52 | 493893 |
| 1710888000 | 7.65 | -0.04 | -0.52 | 7.65 | 7.715 | 7.57 | 457127 |
| 1710801600 | 7.69 | 0.14 | 1.85 | 7.63 | 7.7 | 7.52 | 882513 |
| 1710542400 | 7.55 | -0.02 | -0.26 | 7.5 | 7.635 | 7.46 | 1520068 |
| 1710456000 | 7.57 | -0.12 | -1.56 | 7.65 | 7.69 | 7.5 | 574883 |
| 1710369600 | 7.69 | 0.09 | 1.18 | 7.59 | 7.7291 | 7.55 | 464469 |
| 1710283200 | 7.6 | 0.03 | 0.40 | 7.57 | 7.645 | 7.5102 | 422540 |
| 1710196800 | 7.57 | 0.05 | 0.66 | 7.5 | 7.61 | 7.4547 | 356004 |
| 1709941200 | 7.52 | 0.12 | 1.62 | 7.46 | 7.5615 | 7.43 | 954540 |
| 1709854800 | 7.4 | 0.14 | 1.93 | 7.3 | 7.445 | 7.3 | 1112327 |
| 1709768400 | 7.26 | 0.07 | 0.97 | 7.26 | 7.33 | 7.1901 | 702153 |
| 1709682000 | 7.19 | -0.09 | -1.24 | 7.26 | 7.26 | 7.075 | 903042 |
| 1709595600 | 7.28 | -0.27 | -3.58 | 7.33 | 7.46 | 7.27 | 1258362 |
| 1709336400 | 7.55 | 0.07 | 0.94 | 7.53 | 7.605 | 7.385 | 740150 |
| 1709250000 | 7.48 | 0.42 | 5.95 | 7.21 | 7.52 | 7.19 | 868858 |
| 1709163600 | 7.06 | 0.1 | 1.44 | 6.88 | 7.085 | 6.84 | 523028 |
| 1709077200 | 6.96 | 0.06 | 0.87 | 6.9 | 7.03 | 6.9 | 646174 |
| 1708990800 | 6.9 | 0.05 | 0.73 | 6.81 | 6.97 | 6.7416 | 1052412 |
| 1708731600 | 6.85 | -0.05 | -0.72 | 6.89 | 7.23 | 6.81 | 1243433 |
| 1708645200 | 6.9 | 0.45 | 6.98 | 6.53 | 6.9 | 6.47 | 2215710 |
| 1708558800 | 6.45 | 0.92 | 16.64 | 5.4 | 6.46 | 5.4 | 3262485 |
| 1708472400 | 5.53 | -0.12 | -2.12 | 5.62 | 5.63 | 5.48 | 484995 |
| 1708126800 | 5.65 | 0.03 | 0.53 | 5.5599999 | 5.7 | 5.48 | 448035 |
| 1708040400 | 5.62 | 0.3 | 5.64 | 5.4 | 5.69 | 5.37 | 490216 |
| 1707954000 | 5.32 | 0.13 | 2.50 | 5.2699999 | 5.35 | 5.24 | 700078 |
| 1707867600 | 5.19 | -0.21 | -3.89 | 5.2 | 5.26 | 5.12 | 790743 |
| 1707781200 | 5.4 | 0.1 | 1.89 | 5.3099999 | 5.43 | 5.3099999 | 578879 |
| 1707522000 | 5.3 | 0.11 | 2.12 | 5.18 | 5.38 | 5.152 | 727404 |
| 1707435600 | 5.19 | -0.07 | -1.33 | 5.28 | 5.32 | 5.17 | 846003 |
| 1707349200 | 5.26 | -0.5 | -8.68 | 5.79 | 5.79 | 5.23 | 1002998 |
| 1707262800 | 5.76 | -0.07 | -1.20 | 5.83 | 5.8792 | 5.7 | 802692 |
| 1707176400 | 5.83 | -0.01 | -0.17 | 5.7699999 | 5.89 | 5.63 | 781290 |
| 1706917200 | 5.84 | -0.22 | -3.63 | 6 | 5.99 | 5.83 | 629371 |
| 1706830800 | 6.0599999 | -0.03 | -0.49 | 6.17 | 6.17 | 5.98 | 935116 |
| 1706744400 | 6.09 | -0.38 | -5.87 | 6.46 | 6.46 | 6.09 | 568268 |
| 1706658000 | 6.47 | -0.19 | -2.85 | 6.6 | 6.61 | 6.46 | 236814 |
| 1706571600 | 6.66 | 0.15 | 2.30 | 6.5 | 6.67 | 6.47 | 217618 |
| 1706312400 | 6.51 | 0.04 | 0.62 | 6.5199999 | 6.58 | 6.47 | 220049 |
| 1706226000 | 6.47 | 0.08 | 1.25 | 6.53 | 6.57 | 6.375 | 257552 |
| 1706139600 | 6.39 | 0.04 | 0.63 | 6.47 | 6.48 | 6.33 | 434562 |
| 1706053200 | 6.35 | 0.16 | 2.58 | 6.26 | 6.42 | 6.25 | 485516 |
| 1705966800 | 6.19 | 0.02 | 0.32 | 6.23 | 6.3 | 6.16 | 273135 |
| 1705707600 | 6.17 | 0.05 | 0.82 | 6.16 | 6.2 | 6.03 | 443225 |
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
