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 | -0.33 | -4.4 | 7.5 | 7.6 | 6.98 | 11833 | 7.22904202 | CS |
| 4 | -0.35 | -4.65425531915 | 7.52 | 7.74 | 6.98 | 13985 | 7.46591294 | CS |
| 12 | 0.98 | 15.8319870759 | 6.19 | 7.74 | 6.14 | 10741 | 7.09757138 | CS |
| 26 | 2.01 | 38.9534883721 | 5.16 | 7.74 | 4.37 | 10007 | 6.40783947 | CS |
| 52 | 0.24 | 3.4632034632 | 6.93 | 7.74 | 4.37 | 8971 | 6.28576431 | CS |
| 156 | -2.31 | -24.3670886076 | 9.48 | 10.41 | 4.37 | 9700 | 8.06068801 | CS |
| 260 | -2.31 | -24.3670886076 | 9.48 | 10.41 | 4.37 | 9700 | 8.06068801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713562800 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1713476400 | 7.15 | -0.03 | -0.42 | 7.18 | 7.2 | 6.98 | 33367 |
| 1713390000 | 7.18 | -0.09 | -1.24 | 7.23 | 7.25 | 7.18 | 4420 |
| 1713303600 | 7.27 | -0.13 | -1.76 | 7.39 | 7.39 | 7.21 | 9575 |
| 1713217200 | 7.4 | -0.12 | -1.60 | 7.42 | 7.52 | 7.4 | 8104 |
| 1712958000 | 7.52 | 0.04 | 0.53 | 7.5 | 7.6 | 7.47 | 3700 |
| 1712871600 | 7.48 | 0.12 | 1.63 | 7.4 | 7.57 | 7.4 | 9682 |
| 1712785200 | 7.36 | -0.02 | -0.27 | 7.32 | 7.54 | 7.32 | 8543 |
| 1712698800 | 7.38 | -0.03 | -0.40 | 7.44 | 7.45 | 7.38 | 4061 |
| 1712612400 | 7.41 | 0.09 | 1.23 | 7.32 | 7.43 | 7.29 | 12137 |
| 1712353200 | 7.32 | 0.04 | 0.55 | 7.28 | 7.39 | 7.28 | 11321 |
| 1712266800 | 7.28 | -0.12 | -1.62 | 7.4 | 7.5 | 7.28 | 13928 |
| 1712180400 | 7.4 | 0.03 | 0.41 | 7.39 | 7.51 | 7.38 | 9208 |
| 1712094000 | 7.37 | -0.07 | -0.94 | 7.44 | 7.47 | 7.36 | 4256 |
| 1712007600 | 7.44 | -0.18 | -2.36 | 7.62 | 7.62 | 7.38 | 19924 |
| 1711662000 | 7.62 | -0.02 | -0.26 | 7.66 | 7.66 | 7.51 | 33759 |
| 1711575600 | 7.64 | -0.01 | -0.13 | 7.5 | 7.64 | 7.48 | 6965 |
| 1711489200 | 7.65 | -0.01 | -0.13 | 7.65 | 7.65 | 7.5 | 21400 |
| 1711402800 | 7.66 | -0.04 | -0.52 | 7.55 | 7.72 | 7.54 | 19812 |
| 1711143600 | 7.7 | 0.13 | 1.72 | 7.52 | 7.74 | 7.52 | 31545 |
| 1711057200 | 7.57 | 0.2 | 2.71 | 7.43 | 7.61 | 7.38 | 14214 |
| 1710970800 | 7.37 | 0.03 | 0.41 | 7.36 | 7.43 | 7.32 | 5776 |
| 1710884400 | 7.34 | 0.02 | 0.27 | 7.35 | 7.39 | 7.33 | 7194 |
| 1710798000 | 7.32 | -0.01 | -0.14 | 7.27 | 7.41 | 7.27 | 9129 |
| 1710538800 | 7.33 | 0.08 | 1.10 | 7.28 | 7.36 | 7.28 | 5694 |
| 1710452400 | 7.25 | -0.1 | -1.36 | 7.34 | 7.35 | 7.25 | 14915 |
| 1710366000 | 7.35 | 0.09 | 1.24 | 7.24 | 7.35 | 7.24 | 6480 |
| 1710279600 | 7.26 | 0.04 | 0.55 | 7.17 | 7.41 | 7.17 | 4962 |
| 1710193200 | 7.22 | 0.1 | 1.40 | 7.15 | 7.25 | 7.15 | 6783 |
| 1709937600 | 7.12 | 0.03 | 0.42 | 7.08 | 7.17 | 7.07 | 15788 |
| 1709851200 | 7.09 | -0.01 | -0.14 | 7.1 | 7.13 | 7.04 | 14473 |
| 1709764800 | 7.1 | 0.22 | 3.20 | 6.9 | 7.15 | 6.9 | 6189 |
| 1709678400 | 6.88 | 0.03 | 0.44 | 6.86 | 6.91 | 6.83 | 8108 |
| 1709592000 | 6.85 | 0.04 | 0.59 | 6.81 | 6.86 | 6.81 | 3320 |
| 1709332800 | 6.81 | 0.06 | 0.89 | 6.77 | 6.81 | 6.65 | 12833 |
| 1709246400 | 6.75 | -0.05 | -0.74 | 6.79 | 6.8 | 6.75 | 9472 |
| 1709160000 | 6.8 | -0.01 | -0.15 | 6.74 | 6.86 | 6.68 | 16017 |
| 1709073600 | 6.81 | -0.05 | -0.73 | 6.88 | 6.88 | 6.76 | 6330 |
| 1708987200 | 6.86 | -0.01 | -0.15 | 6.86 | 6.9 | 6.85 | 8731 |
| 1708728000 | 6.87 | 0.21 | 3.15 | 6.7 | 6.9 | 6.7 | 26744 |
| 1708641600 | 6.66 | 0.05 | 0.76 | 6.59 | 6.69 | 6.5199999 | 15404 |
| 1708555200 | 6.61 | 0.07 | 1.07 | 6.51 | 6.61 | 6.51 | 3572 |
| 1708468800 | 6.54 | -0.08 | -1.21 | 6.64 | 6.7 | 6.5 | 17413 |
| 1708123200 | 6.62 | 0.03 | 0.46 | 6.62 | 6.69 | 6.57 | 6531 |
| 1708036800 | 6.59 | 0.13 | 2.01 | 6.48 | 6.73 | 6.48 | 18801 |
| 1707950400 | 6.46 | 0.16 | 2.54 | 6.41 | 6.47 | 6.36 | 7769 |
| 1707864000 | 6.3 | -0.07 | -1.10 | 6.36 | 6.36 | 6.3 | 5622 |
| 1707777600 | 6.37 | 0.12 | 1.92 | 6.24 | 6.54 | 6.18 | 8302 |
| 1707518400 | 6.25 | 0.02 | 0.32 | 6.24 | 6.36 | 6.18 | 6104 |
| 1707432000 | 6.23 | -0.03 | -0.48 | 6.35 | 6.35 | 6.22 | 7164 |
| 1707345600 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1707259200 | 6.26 | -0.08 | -1.26 | 6.34 | 6.38 | 6.14 | 10000 |
| 1707172800 | 6.34 | -0.08 | -1.25 | 6.45 | 6.45 | 6.26 | 4315 |
| 1706913600 | 6.42 | -0.03 | -0.47 | 6.45 | 6.46 | 6.4 | 2800 |
| 1706827200 | 6.45 | 0.08 | 1.26 | 6.33 | 6.5199999 | 6.24 | 16991 |
| 1706740800 | 6.37 | 0.13 | 2.08 | 6.26 | 6.39 | 6.26 | 2438 |
| 1706654400 | 6.24 | 0 | 0.00 | 6.25 | 6.28 | 6.17 | 4503 |
| 1706568000 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 1 |
| 1706308800 | 6.24 | 0.07 | 1.13 | 6.19 | 6.3099999 | 6.17 | 5652 |
| 1706222400 | 6.17 | -0.08 | -1.28 | 6.25 | 6.25 | 6.16 | 5299 |
| 1706136000 | 6.25 | 0.14 | 2.29 | 6.13 | 6.25 | 6.07 | 11661 |
| 1706049600 | 6.11 | -0.05 | -0.81 | 6.16 | 6.2 | 6.05 | 11490 |
| 1705963200 | 6.16 | -0.03 | -0.48 | 6.17 | 6.2 | 6.0599999 | 7380 |
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
