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 | 0.11 | 1.42487046632 | 7.72 | 7.83 | 7.72 | 5369 | 7.82526598 | FU |
| 4 | -0.02 | -0.254777070064 | 7.85 | 7.85 | 7.72 | 27228 | 7.73658946 | FU |
| 12 | -0.03 | -0.381679389313 | 7.86 | 8.09 | 7.7 | 40321 | 7.84326266 | FU |
| 26 | -0.12 | -1.50943396226 | 7.95 | 8.2 | 7.24 | 95457 | 7.88025082 | FU |
| 52 | 2.48 | 46.3551401869 | 5.35 | 8.2 | 5.14 | 135107 | 7.45263097 | FU |
| 156 | 3.73 | 90.9756097561 | 4.1 | 8.2 | 3.92 | 66886 | 6.51361239 | FU |
| 260 | 2.58 | 49.1428571429 | 5.25 | 8.2 | 2 | 54228 | 5.71866631 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 7.83 | 0.03 | 0.38 | 7.8 | 7.83 | 7.75 | 3678 |
| 1713994200 | 7.8 | 0 | 0.00 | 7.82 | 7.82 | 7.73 | 1880 |
| 1713907800 | 7.8 | -0.03 | -0.38 | 7.83 | 7.83 | 7.72 | 2123 |
| 1713821340 | 7.83 | 0.03 | 0.38 | 7.82 | 7.83 | 7.72 | 18930 |
| 1713562200 | 7.8 | 0.08 | 1.04 | 7.72 | 7.8 | 7.72 | 233 |
| 1713475800 | 7.72 | -0.08 | -1.03 | 7.8 | 7.8 | 7.72 | 436883 |
| 1713389400 | 7.8 | 0.02 | 0.26 | 7.76 | 7.8 | 7.76 | 1259 |
| 1713302940 | 7.78 | -0.02 | -0.26 | 7.76 | 7.8 | 7.76 | 3381 |
| 1713216600 | 7.8 | -0.03 | -0.38 | 7.83 | 7.83 | 7.76 | 2868 |
| 1712957400 | 7.83 | 0.06 | 0.77 | 7.77 | 7.83 | 7.76 | 6070 |
| 1712870940 | 7.77 | -0.03 | -0.38 | 7.8 | 7.81 | 7.77 | 2210 |
| 1712784540 | 7.8 | -0.05 | -0.64 | 7.85 | 7.85 | 7.76 | 4256 |
| 1712698140 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.82 | 10255 |
| 1712611740 | 7.85 | 0 | 0.00 | 7.84 | 7.85 | 7.82 | 5904 |
| 1712352600 | 7.85 | 0 | 0.00 | 7.82 | 7.85 | 7.82 | 3592 |
| 1712266140 | 7.85 | 0.03 | 0.38 | 7.85 | 7.85 | 7.82 | 3785 |
| 1712179740 | 7.82 | -0.02 | -0.26 | 7.82 | 7.85 | 7.82 | 5428 |
| 1712093400 | 7.84 | 0.02 | 0.26 | 7.82 | 7.85 | 7.78 | 2135 |
| 1712006940 | 7.82 | -0.03 | -0.38 | 7.85 | 7.85 | 7.76 | 2461 |
| 1711661400 | 7.85 | 0.02 | 0.26 | 7.77 | 7.89 | 7.77 | 3629 |
| 1711574940 | 7.83 | -0.01 | -0.13 | 7.84 | 7.85 | 7.78 | 131510 |
| 1711488540 | 7.84 | 0 | 0.00 | 7.84 | 7.85 | 7.84 | 972 |
| 1711402140 | 7.84 | -0.01 | -0.13 | 7.85 | 7.85 | 7.76 | 3651 |
| 1711143000 | 7.85 | 0.13 | 1.68 | 7.82 | 7.85 | 7.74 | 5166 |
| 1711056600 | 7.72 | -0.13 | -1.66 | 7.85 | 7.85 | 7.72 | 3662 |
| 1710970200 | 7.85 | 0 | 0.00 | 7.87 | 7.88 | 7.83 | 12283 |
| 1710883740 | 7.85 | -0.05 | -0.63 | 7.9 | 7.9 | 7.82 | 381050 |
| 1710797400 | 7.9 | -0.01 | -0.13 | 7.86 | 7.9 | 7.84 | 7993 |
| 1710538200 | 7.91 | 0.02 | 0.25 | 7.88 | 7.99 | 7.87 | 3121 |
| 1710451740 | 7.89 | -0.02 | -0.25 | 7.89 | 7.9 | 7.82 | 600 |
| 1710365400 | 7.91 | 0.06 | 0.76 | 7.85 | 7.91 | 7.77 | 3438 |
| 1710278940 | 7.85 | 0.04 | 0.51 | 7.82 | 7.87 | 7.77 | 1548 |
| 1710192600 | 7.81 | -0.04 | -0.51 | 7.85 | 7.86 | 7.75 | 3349 |
| 1709933400 | 7.85 | 0 | 0.00 | 7.84 | 7.85 | 7.8 | 2689 |
| 1709847000 | 7.85 | 0 | 0.00 | 7.84 | 7.85 | 7.72 | 7104 |
| 1709760540 | 7.85 | -0.01 | -0.13 | 7.85 | 7.85 | 7.7 | 17106 |
| 1709674200 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.81 | 3452 |
| 1709587740 | 7.86 | 0.01 | 0.13 | 7.84 | 7.86 | 7.81 | 3613 |
| 1709328600 | 7.85 | -0.04 | -0.51 | 7.86 | 7.88 | 7.81 | 3746 |
| 1709242200 | 7.89 | 0.02 | 0.25 | 7.87 | 7.9 | 7.85 | 1101510 |
| 1709155800 | 7.87 | -0.02 | -0.25 | 7.88 | 7.9 | 7.83 | 672 |
| 1709069400 | 7.89 | 0 | 0.00 | 7.88 | 7.89 | 7.83 | 3893 |
| 1708983000 | 7.89 | 0.02 | 0.25 | 7.87 | 7.89 | 7.81 | 6927 |
| 1708723800 | 7.87 | 0.01 | 0.13 | 7.86 | 7.9 | 7.81 | 7123 |
| 1708637400 | 7.86 | 0.03 | 0.38 | 7.84 | 7.9 | 7.83 | 2583 |
| 1708550940 | 7.83 | 0.02 | 0.26 | 7.82 | 7.85 | 7.81 | 1724 |
| 1708464600 | 7.81 | -0.08 | -1.01 | 7.81 | 7.9 | 7.81 | 24148 |
| 1708378200 | 7.89 | 0 | 0.00 | 7.88 | 7.89 | 7.79 | 3929 |
| 1708119000 | 7.89 | -0.01 | -0.13 | 7.9 | 7.9 | 7.83 | 7898 |
| 1708032600 | 7.9 | -0.01 | -0.13 | 7.9 | 7.9 | 7.84 | 4093 |
| 1707946200 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.83 | 1631 |
| 1707514200 | 7.91 | 0.01 | 0.13 | 7.9 | 7.96 | 7.88 | 1053 |
| 1707427800 | 7.9 | -0.09 | -1.13 | 7.93 | 8.08 | 7.9 | 2807 |
| 1707341400 | 7.99 | 0.04 | 0.50 | 7.95 | 8.09 | 7.94 | 2892 |
| 1707255000 | 7.95 | 0.07 | 0.89 | 7.99 | 7.99 | 7.89 | 1850 |
| 1707168600 | 7.88 | -0.03 | -0.38 | 7.92 | 7.92 | 7.83 | 1671 |
| 1706909400 | 7.91 | 0 | 0.00 | 7.86 | 7.91 | 7.85 | 4858 |
| 1706822940 | 7.91 | 0 | 0.00 | 7.9 | 7.91 | 7.85 | 9370 |
| 1706736600 | 7.91 | 0.02 | 0.25 | 7.89 | 7.91 | 7.87 | 2277 |
| 1706650200 | 7.89 | -0.01 | -0.13 | 7.9 | 7.9 | 7.85 | 873 |
| 1706563800 | 7.9 | 0 | 0.00 | 7.9 | 7.91 | 7.82 | 259185 |
| 1706304600 | 7.9 | 0.06 | 0.77 | 7.84 | 7.9 | 7.82 | 3170 |
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
