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 | -0.22 | -2.8025477707 | 7.85 | 7.94 | 7.43 | 127915 | 7.53824299 | CS |
| 4 | -0.51 | -6.26535626536 | 8.14 | 8.22 | 7.43 | 78894 | 7.79187132 | CS |
| 12 | -0.24 | -3.04955527319 | 7.87 | 8.22 | 7.43 | 58499 | 7.78457262 | CS |
| 26 | 0.55 | 7.76836158192 | 7.08 | 8.22 | 5.5 | 75870 | 7.38739076 | CS |
| 52 | -1.22 | -13.7853107345 | 8.85 | 8.85 | 5.5 | 64232 | 7.72665064 | CS |
| 156 | -1.11 | -12.700228833 | 8.74 | 11.76 | 5.5 | 68553 | 8.93284594 | CS |
| 260 | -0.65 | -7.85024154589 | 8.28 | 11.76 | 2.9 | 70663 | 7.87055784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 7.55 | 0.08 | 1.07 | 7.57 | 7.62 | 7.48 | 90808 |
| 1713562800 | 7.47 | 0 | 0.00 | 7.5 | 7.53 | 7.43 | 91581 |
| 1713476400 | 7.47 | -0.21 | -2.73 | 7.47 | 7.6 | 7.43 | 311083 |
| 1713390000 | 7.68 | -0.08 | -1.03 | 7.83 | 7.94 | 7.67 | 74850 |
| 1713303600 | 7.76 | -0.11 | -1.40 | 7.85 | 7.86 | 7.75 | 71253 |
| 1713217200 | 7.87 | -0.08 | -1.01 | 8 | 8.0399999 | 7.85 | 111802 |
| 1712958000 | 7.95 | -0.03 | -0.38 | 7.99 | 8 | 7.92 | 101222 |
| 1712871600 | 7.98 | 0.01 | 0.13 | 7.99 | 8 | 7.88 | 74530 |
| 1712785200 | 7.97 | -0.04 | -0.50 | 8 | 8.02 | 7.93 | 76787 |
| 1712698800 | 8.01 | -0.01 | -0.12 | 8.02 | 8.05 | 7.94 | 91475 |
| 1712612400 | 8.02 | -0.01 | -0.12 | 8.01 | 8.1 | 7.97 | 110686 |
| 1712353200 | 8.03 | 0.05 | 0.63 | 7.97 | 8.05 | 7.97 | 30734 |
| 1712266800 | 7.98 | 0.02 | 0.25 | 7.96 | 8.06 | 7.95 | 64431 |
| 1712180400 | 7.96 | 0.02 | 0.25 | 7.95 | 8 | 7.94 | 13107 |
| 1712094000 | 7.94 | -0.08 | -1.00 | 7.98 | 8 | 7.92 | 51499 |
| 1712007600 | 8.02 | 0 | 0.00 | 8.02 | 8.0399999 | 7.98 | 39213 |
| 1711662000 | 8.02 | -0.04 | -0.50 | 8.11 | 8.11 | 7.97 | 39504 |
| 1711575600 | 8.06 | -0.07 | -0.86 | 8.05 | 8.1199999 | 8.05 | 15112 |
| 1711489200 | 8.13 | -0.02 | -0.25 | 8.14 | 8.22 | 8.08 | 39300 |
| 1711402800 | 8.15 | 0.06 | 0.74 | 8.09 | 8.15 | 8.05 | 27522 |
| 1711143600 | 8.09 | 0.05 | 0.62 | 8.01 | 8.22 | 8.01 | 30634 |
| 1711057200 | 8.0399999 | 0.07 | 0.88 | 7.97 | 8.07 | 7.97 | 45697 |
| 1710970800 | 7.97 | 0.04 | 0.50 | 7.92 | 7.97 | 7.92 | 36318 |
| 1710884400 | 7.93 | -0.02 | -0.25 | 7.95 | 7.99 | 7.92 | 38123 |
| 1710798000 | 7.95 | 0.07 | 0.89 | 7.91 | 7.95 | 7.88 | 40086 |
| 1710538800 | 7.88 | 0.08 | 1.03 | 7.8 | 7.93 | 7.79 | 33383 |
| 1710452400 | 7.8 | -0.05 | -0.64 | 7.86 | 7.86 | 7.8 | 30843 |
| 1710366000 | 7.85 | -0.01 | -0.13 | 7.82 | 7.88 | 7.82 | 20800 |
| 1710279600 | 7.86 | 0.08 | 1.03 | 7.8 | 7.87 | 7.8 | 62784 |
| 1710193200 | 7.78 | -0.01 | -0.13 | 7.76 | 7.81 | 7.72 | 51165 |
| 1709937600 | 7.79 | 0.02 | 0.26 | 7.77 | 7.81 | 7.77 | 43991 |
| 1709851200 | 7.77 | 0.09 | 1.17 | 7.71 | 7.78 | 7.7 | 35827 |
| 1709764800 | 7.68 | -0.02 | -0.26 | 7.72 | 7.75 | 7.68 | 28599 |
| 1709678400 | 7.7 | 0 | 0.00 | 7.68 | 7.74 | 7.67 | 63046 |
| 1709592000 | 7.7 | -0.03 | -0.39 | 7.7 | 7.78 | 7.69 | 55122 |
| 1709332800 | 7.73 | -0.02 | -0.26 | 7.73 | 7.75 | 7.65 | 55050 |
| 1709246400 | 7.75 | -0.02 | -0.26 | 7.74 | 7.79 | 7.72 | 35755 |
| 1709160000 | 7.77 | -0.03 | -0.38 | 7.74 | 7.77 | 7.68 | 19479 |
| 1709073600 | 7.8 | 0.01 | 0.13 | 7.82 | 7.84 | 7.77 | 71199 |
| 1708987200 | 7.79 | -0.02 | -0.26 | 7.83 | 7.84 | 7.75 | 81067 |
| 1708728000 | 7.81 | 0.02 | 0.26 | 7.8 | 7.83 | 7.78 | 78968 |
| 1708641600 | 7.79 | 0.07 | 0.91 | 7.79 | 7.81 | 7.75 | 42438 |
| 1708555200 | 7.72 | -0.06 | -0.77 | 7.78 | 7.82 | 7.68 | 53618 |
| 1708468800 | 7.78 | 0.04 | 0.52 | 7.75 | 7.8 | 7.71 | 55611 |
| 1708123200 | 7.74 | 0.05 | 0.65 | 7.71 | 7.8 | 7.71 | 61948 |
| 1708036800 | 7.69 | -0.01 | -0.13 | 7.72 | 7.8 | 7.67 | 116992 |
| 1707950400 | 7.7 | 0.14 | 1.85 | 7.62 | 7.71 | 7.59 | 48425 |
| 1707864000 | 7.56 | -0.08 | -1.05 | 7.6 | 7.62 | 7.5 | 67941 |
| 1707777600 | 7.64 | 0.01 | 0.13 | 7.61 | 7.67 | 7.59 | 66499 |
| 1707518400 | 7.63 | -0.02 | -0.26 | 7.63 | 7.7 | 7.63 | 30986 |
| 1707432000 | 7.65 | -0.04 | -0.52 | 7.72 | 7.72 | 7.6 | 20962 |
| 1707345600 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1707259200 | 7.69 | 0.01 | 0.13 | 7.7 | 7.88 | 7.67 | 71885 |
| 1707172800 | 7.68 | -0.09 | -1.16 | 7.79 | 7.79 | 7.67 | 41782 |
| 1706913600 | 7.77 | -0.08 | -1.02 | 7.85 | 7.85 | 7.72 | 55957 |
| 1706827200 | 7.85 | -0.02 | -0.25 | 7.85 | 7.87 | 7.77 | 55990 |
| 1706740800 | 7.87 | -0.03 | -0.38 | 7.85 | 7.9 | 7.85 | 27078 |
| 1706654400 | 7.9 | -0.04 | -0.50 | 7.87 | 7.94 | 7.85 | 31890 |
| 1706568000 | 7.94 | 0.02 | 0.25 | 7.94 | 7.97 | 7.9 | 43355 |
| 1706308800 | 7.92 | 0.07 | 0.89 | 7.82 | 7.93 | 7.8 | 43338 |
| 1706222400 | 7.85 | 0.02 | 0.26 | 7.85 | 7.86 | 7.8 | 40238 |
| 1706136000 | 7.83 | 0.04 | 0.51 | 7.8 | 7.9 | 7.79 | 84203 |
| 1706049600 | 7.79 | 0 | 0.00 | 7.79 | 7.8 | 7.73 | 62361 |
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
