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 | 0.19 | 2.51322751323 | 7.56 | 8.14 | 7.3 | 12989 | 7.84675367 | CS |
| 4 | 0.7 | 9.92907801418 | 7.05 | 8.29 | 6.95 | 24721 | 7.61534921 | CS |
| 12 | 1.6 | 26.0162601626 | 6.15 | 8.29 | 5.51 | 19191 | 7.03746214 | CS |
| 26 | 0.305 | 4.09670920081 | 7.445 | 8.29 | 5.51 | 14738 | 6.88120677 | CS |
| 52 | -0.18 | -2.26986128625 | 7.93 | 8.7 | 5.51 | 14440 | 7.20778065 | CS |
| 156 | -5.6 | -41.9475655431 | 13.35 | 13.38 | 5.51 | 11755 | 9.09759823 | CS |
| 260 | -1.64 | -17.4653887114 | 9.39 | 18.11 | 5.51 | 13227 | 10.33876967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717190940 | 7.75 | -0.24 | -3.00 | 7.83 | 8.0399999 | 7.75 | 2667 |
| 1717104540 | 7.99 | 0.08 | 1.01 | 7.95 | 8.14 | 7.9 | 12146 |
| 1717018020 | 7.91 | 0.08 | 1.02 | 7.88 | 8.08 | 7.88 | 6302 |
| 1716931740 | 7.83 | 0.15 | 1.95 | 7.68 | 8.1199999 | 7.68 | 22992 |
| 1716585840 | 7.68 | -0.1 | -1.29 | 7.56 | 7.75 | 7.3 | 10514 |
| 1716499740 | 7.78 | -0.15 | -1.89 | 7.76 | 7.98 | 7.7 | 7730 |
| 1716412800 | 7.93 | -0.12 | -1.49 | 7.85 | 7.93 | 7.76 | 18053 |
| 1716326940 | 8.05 | -0.15 | -1.83 | 8.1199999 | 8.2 | 8.0005 | 11123 |
| 1716240180 | 8.2 | 0.18 | 2.24 | 8.2899999 | 8.2899999 | 8.1199999 | 41501 |
| 1715981340 | 8.02 | 0.44 | 5.87 | 7.58 | 8.02 | 7.58 | 30007 |
| 1715894940 | 7.575 | 0.03 | 0.33 | 7.55 | 7.6 | 7.46 | 10353 |
| 1715808000 | 7.55 | 0.18 | 2.44 | 7.38 | 7.65 | 7.38 | 159803 |
| 1715722140 | 7.37 | 0.04 | 0.49 | 7.34 | 7.37 | 7.24 | 13358 |
| 1715635200 | 7.334 | 0.06 | 0.88 | 7.3 | 7.47 | 7.3 | 4954 |
| 1715376000 | 7.27 | -0.06 | -0.82 | 7.53 | 7.53 | 7.19 | 29661 |
| 1715289720 | 7.33 | 0.15 | 2.03 | 7.165 | 7.33 | 7.165 | 53906 |
| 1715203200 | 7.184 | 0.11 | 1.53 | 7.08 | 7.214 | 7.06 | 11768 |
| 1715117340 | 7.076 | -0 | -0.06 | 7.01 | 7.12 | 7.01 | 7826 |
| 1715030940 | 7.08 | 0.11 | 1.58 | 7.01 | 7.12 | 7.01 | 15100 |
| 1714771740 | 6.97 | -0.11 | -1.55 | 7.05 | 7.12 | 6.95 | 2600 |
| 1714685340 | 7.08 | -0.03 | -0.42 | 6.69 | 7.08 | 6.69 | 735 |
| 1714598400 | 7.11 | 0.05 | 0.71 | 7.085 | 7.12 | 6.92 | 16576 |
| 1714512600 | 7.06 | -0.3 | -4.01 | 7.2 | 7.2 | 6.86 | 8174 |
| 1714425720 | 7.355 | -0.05 | -0.61 | 7.35 | 7.4 | 7.35 | 2085 |
| 1714166580 | 7.4 | 0.09 | 1.25 | 7.3 | 7.4 | 7.3 | 944 |
| 1714080300 | 7.309 | 0.04 | 0.54 | 7.27 | 7.32 | 7.27 | 1874 |
| 1713994020 | 7.27 | 0.09 | 1.24 | 7.14 | 7.27 | 7.06 | 1382 |
| 1713907740 | 7.181 | 0.04 | 0.50 | 7.15 | 7.181 | 7.1 | 4871 |
| 1713821340 | 7.145 | -0.14 | -1.89 | 7.24 | 7.24 | 6.99 | 4051 |
| 1713561900 | 7.2825 | -0.29 | -3.80 | 7.58 | 7.6 | 7.2825 | 1950 |
| 1713475500 | 7.57 | 0.1 | 1.30 | 7.5 | 7.5731 | 7.5 | 2993 |
| 1713389100 | 7.4725 | 0.2 | 2.79 | 7.465 | 7.55 | 7.45 | 4680 |
| 1713302940 | 7.27 | -0.23 | -3.07 | 7.31 | 7.47 | 7.27 | 7806 |
| 1713216000 | 7.5 | -0.06 | -0.79 | 7.676 | 7.676 | 7.38 | 5148 |
| 1712957160 | 7.56 | 0.14 | 1.89 | 7.5 | 7.78 | 7.5 | 64177 |
| 1712870760 | 7.42 | -0.04 | -0.54 | 7.32 | 7.42 | 7.284 | 4048 |
| 1712784000 | 7.46 | 0.03 | 0.46 | 7.4 | 7.48 | 7.15 | 35760 |
| 1712698140 | 7.426 | 0.28 | 3.86 | 7.25 | 7.48 | 7.25 | 19307 |
| 1712611200 | 7.15 | 0.25 | 3.62 | 7 | 7.23 | 6.82 | 68814 |
| 1712352000 | 6.9 | 0.13 | 1.85 | 6.772 | 6.945 | 6.71 | 8513 |
| 1712265780 | 6.775 | 0.08 | 1.12 | 6.79 | 6.9 | 6.6 | 44338 |
| 1712179500 | 6.7 | 0.15 | 2.29 | 6.6 | 6.73 | 6.5 | 22345 |
| 1712092980 | 6.55 | 0.5 | 8.26 | 6.35 | 6.55 | 6.35 | 18258 |
| 1712006940 | 6.05 | 0.09 | 1.42 | 6 | 6.05 | 5.98 | 37150 |
| 1711660800 | 5.965 | 0.26 | 4.56 | 5.67 | 6 | 5.67 | 22918 |
| 1711574580 | 5.705 | 0.03 | 0.59 | 5.72 | 5.8 | 5.66 | 8877 |
| 1711488540 | 5.6715 | -0.06 | -1.11 | 5.712 | 5.72 | 5.6715 | 2472 |
| 1711401600 | 5.735 | -0.14 | -2.30 | 5.87 | 5.88 | 5.7 | 13229 |
| 1711142880 | 5.87 | 0.11 | 1.91 | 5.51 | 5.87 | 5.51 | 50099 |
| 1711056240 | 5.76 | -0.1 | -1.71 | 6 | 6 | 5.75 | 13257 |
| 1710970140 | 5.86 | 0.21 | 3.68 | 5.65 | 5.86 | 5.63 | 7795 |
| 1710883740 | 5.652 | -0.3 | -5.01 | 5.5439999 | 5.8 | 5.5439999 | 5395 |
| 1710796800 | 5.95 | -0.1 | -1.65 | 5.93 | 6.0119999 | 5.93 | 5010 |
| 1710537720 | 6.05 | 0.14 | 2.37 | 5.96 | 6.05 | 5.96 | 59467 |
| 1710451740 | 5.91 | -0.07 | -1.17 | 5.86 | 6.11 | 5.86 | 7751 |
| 1710365340 | 5.98 | -0.04 | -0.66 | 5.99 | 6.05 | 5.95 | 32256 |
| 1710278940 | 6.0199999 | -0.08 | -1.31 | 6 | 6.14 | 5.8718 | 4635 |
| 1710192540 | 6.1 | 0.01 | 0.16 | 6 | 6.1 | 6 | 14422 |
| 1709936640 | 6.09 | -0.2 | -3.18 | 6.15 | 6.15 | 5.98 | 9800 |
| 1709850360 | 6.29 | 0.08 | 1.29 | 6.165 | 6.29 | 6.16 | 3965 |
| 1709764080 | 6.21 | -0.2 | -3.12 | 6.01 | 6.23 | 5.995 | 8836 |
| 1709677620 | 6.41 | 0.23 | 3.72 | 6.32 | 6.42 | 6.1924 | 29739 |
| 1709590980 | 6.18 | 0.23 | 3.87 | 5.9 | 6.18 | 5.9 | 5262 |
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
