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 | 4.31937172775 | 7.64 | 8.13 | 7.55 | 26009 | 7.69972323 | CS |
| 4 | 0.6542 | 8.94228929167 | 7.3158 | 8.13 | 7.12 | 36528 | 7.50196508 | CS |
| 12 | 1.5415 | 23.9791553239 | 6.4285 | 8.13 | 6.26 | 38642 | 7.3132613 | CS |
| 26 | 1.1 | 16.0116448326 | 6.87 | 8.13 | 5.902 | 36532 | 6.99932753 | CS |
| 52 | 2.57 | 47.5925925926 | 5.4 | 8.13 | 4.91 | 26526 | 6.86243268 | CS |
| 156 | 5.4206 | 212.622577861 | 2.5494 | 9.55 | 2.47 | 34608 | 6.67550397 | CS |
| 260 | 6.285 | 372.997032641 | 1.685 | 9.55 | 0.614 | 33769 | 4.7061854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714166580 | 7.97 | 0.25 | 3.24 | 8 | 8.13 | 7.87 | 24841 |
| 1714080300 | 7.72 | 0.09 | 1.14 | 7.55 | 7.72 | 7.55 | 42991 |
| 1713994020 | 7.6331 | -0.09 | -1.13 | 7.6185 | 7.6331 | 7.6112 | 20230 |
| 1713907740 | 7.72 | 0.04 | 0.54 | 7.7128 | 7.8 | 7.7128 | 25687 |
| 1713821340 | 7.6786 | -0.03 | -0.41 | 7.68 | 7.687 | 7.57 | 14889 |
| 1713561900 | 7.71 | 0.09 | 1.18 | 7.64 | 7.71 | 7.64 | 26246 |
| 1713475500 | 7.62 | 0.12 | 1.60 | 7.5715 | 7.62 | 7.5715 | 19671 |
| 1713389100 | 7.5 | 0.08 | 1.04 | 7.39 | 7.505 | 7.39 | 31323 |
| 1713302940 | 7.4225 | -0.23 | -2.97 | 7.233 | 7.44 | 7.233 | 28981 |
| 1713216360 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1712957160 | 7.65 | -0.03 | -0.35 | 7.75 | 7.8085 | 7.6074 | 21067 |
| 1712870760 | 7.677 | -0.01 | -0.17 | 7.75 | 7.75 | 7.563 | 26159 |
| 1712784000 | 7.69 | 0.14 | 1.85 | 7.68 | 7.79 | 7.68 | 27197 |
| 1712698140 | 7.55 | 0.11 | 1.45 | 7.5 | 7.615 | 7.5 | 54473 |
| 1712611200 | 7.442 | 0.14 | 1.98 | 7.12 | 7.442 | 7.12 | 152147 |
| 1712352000 | 7.2975 | -0.03 | -0.44 | 7.2975 | 7.2975 | 7.2975 | 47422 |
| 1712265780 | 7.33 | 0.03 | 0.41 | 7.31 | 7.35 | 7.31 | 47828 |
| 1712179500 | 7.3 | 0 | 0.00 | 7.365 | 7.3925 | 7.28 | 20433 |
| 1712092980 | 7.3 | -0.01 | -0.14 | 7.31 | 7.365 | 7.2601 | 18689 |
| 1712006940 | 7.31 | 0 | 0.07 | 7.3158 | 7.3158 | 7.31 | 32072 |
| 1711660800 | 7.305 | 0.18 | 2.45 | 7.16 | 7.305 | 7.13 | 231752 |
| 1711574580 | 7.13 | -0.12 | -1.66 | 7.27 | 7.27 | 7.1 | 238652 |
| 1711488540 | 7.25 | -0.07 | -0.96 | 7.1 | 7.354 | 7.1 | 40100 |
| 1711401600 | 7.32 | 0.13 | 1.81 | 7.244 | 7.384 | 7.244 | 140590 |
| 1711142880 | 7.19 | -0.07 | -0.93 | 7.23 | 7.23 | 7.1785 | 37702 |
| 1711056240 | 7.2575 | -0.05 | -0.72 | 7.3 | 7.31 | 7.244 | 72067 |
| 1710970140 | 7.31 | -0.01 | -0.14 | 7.3106 | 7.3106 | 7.31 | 25555 |
| 1710883740 | 7.32 | 0.04 | 0.55 | 6.89 | 7.32 | 6.89 | 49460 |
| 1710796800 | 7.28 | -0.05 | -0.71 | 7.26 | 7.28 | 7.26 | 48305 |
| 1710537720 | 7.3317 | -0.06 | -0.79 | 7.392 | 7.392 | 7.31 | 19233 |
| 1710451740 | 7.39 | -0.12 | -1.60 | 7.38 | 7.39 | 7.38 | 24641 |
| 1710365340 | 7.51 | 0.08 | 1.08 | 7.11 | 7.52 | 7.11 | 26497 |
| 1710278940 | 7.43 | 0.12 | 1.64 | 7.29 | 7.43 | 7.29 | 4765 |
| 1710192540 | 7.31 | -0.01 | -0.14 | 7.33 | 7.33 | 7.286 | 18405 |
| 1709936640 | 7.32 | -0.46 | -5.91 | 7.5 | 7.5 | 7.3015 | 31536 |
| 1709850480 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1709764080 | 7.78 | 0.2 | 2.57 | 7.85 | 7.85 | 7.78 | 8831 |
| 1709677620 | 7.585 | -0.08 | -0.98 | 7.75 | 8.11 | 7.585 | 58722 |
| 1709590980 | 7.66 | 0.11 | 1.40 | 7.59 | 7.715 | 7.542 | 58193 |
| 1709332140 | 7.554 | 0.15 | 1.96 | 7.49 | 7.554 | 7.49 | 20027 |
| 1709245440 | 7.4085 | -0 | -0.02 | 7.41 | 7.5013 | 7.4085 | 11478 |
| 1709159100 | 7.4101 | 0.11 | 1.51 | 7.32 | 7.43 | 7.32 | 29716 |
| 1709072940 | 7.3 | 0.16 | 2.24 | 7.214 | 7.3 | 7.214 | 12771 |
| 1708986360 | 7.14 | 0.08 | 1.15 | 7.15 | 7.17 | 7.12 | 9969 |
| 1708726800 | 7.0585 | -0.14 | -1.97 | 7.016 | 7.0585 | 7.016 | 12483 |
| 1708640940 | 7.2 | -0.03 | -0.41 | 7.15 | 7.2 | 7.15 | 24037 |
| 1708554000 | 7.23 | 0.54 | 8.07 | 7 | 7.23 | 6.98 | 55895 |
| 1708467600 | 6.69 | -0.26 | -3.74 | 6.79 | 6.8 | 6.69 | 15844 |
| 1708122180 | 6.95 | -0.03 | -0.43 | 6.956 | 6.97 | 6.94 | 22875 |
| 1708036140 | 6.98 | 0.28 | 4.18 | 6.68 | 6.98 | 6.68 | 55171 |
| 1707949620 | 6.7 | 0.03 | 0.45 | 6.69 | 6.7 | 6.69 | 2308 |
| 1707863340 | 6.67 | -0.2 | -2.91 | 6.68 | 6.68 | 6.6612 | 24781 |
| 1707776940 | 6.87 | 0.08 | 1.18 | 6.74 | 6.9 | 6.74 | 8193 |
| 1707517200 | 6.79 | -0.03 | -0.44 | 6.762929 | 6.81 | 6.762929 | 9499 |
| 1707431280 | 6.82 | 0.17 | 2.48 | 6.766 | 6.82 | 6.69 | 11669 |
| 1707344940 | 6.655 | 0.34 | 5.38 | 6.55 | 6.655 | 6.55 | 4561 |
| 1707258480 | 6.315 | 0.05 | 0.72 | 6.2875 | 6.353 | 6.26 | 21643 |
| 1707172140 | 6.2699999 | -0.16 | -2.47 | 6.41 | 6.41 | 6.2699999 | 14452 |
| 1706912580 | 6.4285 | -0.17 | -2.60 | 6.4285 | 6.4285 | 6.4285 | 4074 |
| 1706826540 | 6.6 | 0.02 | 0.30 | 6.643 | 6.643 | 6.6 | 25885 |
| 1706740140 | 6.58 | -0.03 | -0.45 | 6.6 | 6.638 | 6.58 | 13992 |
| 1706653320 | 6.61 | 0.02 | 0.30 | 6.41 | 6.6642 | 6.41 | 45924 |
| 1706567340 | 6.59 | -0.17 | -2.51 | 6.6 | 6.612 | 6.5542999 | 15267 |
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
