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 | -0.37 | -4.6365914787 | 7.98 | 7.99 | 7.57 | 624 | 7.62576787 | FU |
| 4 | -0.15 | -1.93298969072 | 7.76 | 8 | 7.44 | 2190 | 7.61637847 | FU |
| 12 | -0.3 | -3.79266750948 | 7.91 | 8.5 | 7.44 | 2318 | 7.81741061 | FU |
| 26 | -0.05 | -0.65274151436 | 7.66 | 8.75 | 7.44 | 2090 | 7.93604666 | FU |
| 52 | 0.15 | 2.01072386059 | 7.46 | 8.75 | 6.98 | 1748 | 7.97017273 | FU |
| 156 | -2.84 | -27.1770334928 | 10.45 | 18.25 | 6.38 | 2453 | 8.3356714 | FU |
| 260 | -2.84 | -27.1770334928 | 10.45 | 18.25 | 6.38 | 2453 | 8.3356714 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715722200 | 7.61 | 0.01 | 0.13 | 7.64 | 7.64 | 7.57 | 153 |
| 1715635800 | 7.6 | 0.02 | 0.26 | 7.61 | 7.61 | 7.6 | 700 |
| 1715376600 | 7.58 | -0.02 | -0.26 | 7.58 | 7.7 | 7.58 | 1037 |
| 1715290140 | 7.6 | -0.18 | -2.31 | 7.6 | 7.6 | 7.59 | 819 |
| 1715203800 | 7.78 | 0.01 | 0.13 | 7.76 | 7.78 | 7.72 | 540 |
| 1715117400 | 7.77 | -0.03 | -0.38 | 7.98 | 7.99 | 7.77 | 23 |
| 1715031000 | 7.8 | -0.07 | -0.89 | 7.82 | 7.87 | 7.8 | 1104 |
| 1714771800 | 7.87 | 0.2 | 2.61 | 7.82 | 7.9 | 7.82 | 8949 |
| 1714685400 | 7.67 | 0.08 | 1.05 | 7.67 | 7.67 | 7.63 | 1009 |
| 1714512600 | 7.59 | -0.41 | -5.13 | 7.9 | 7.9 | 7.58 | 1766 |
| 1714426200 | 8 | 0.36 | 4.71 | 7.7 | 8 | 7.66 | 742 |
| 1714167000 | 7.64 | 0.15 | 2.00 | 7.64 | 7.64 | 7.64 | 100 |
| 1714080540 | 7.49 | -0.05 | -0.66 | 7.5 | 7.5 | 7.49 | 80 |
| 1713994200 | 7.54 | -0.06 | -0.79 | 7.56 | 7.56 | 7.54 | 551 |
| 1713907800 | 7.6 | 0 | 0.00 | 7.53 | 7.6 | 7.53 | 67 |
| 1713821340 | 7.6 | 0.04 | 0.53 | 7.56 | 7.6 | 7.54 | 1106 |
| 1713562200 | 7.56 | 0.08 | 1.07 | 7.61 | 7.61 | 7.5 | 1088 |
| 1713475800 | 7.48 | -0.02 | -0.27 | 7.44 | 7.59 | 7.44 | 6420 |
| 1713389400 | 7.5 | -0.05 | -0.66 | 7.6 | 7.6 | 7.5 | 15162 |
| 1713302940 | 7.55 | -0.04 | -0.53 | 7.76 | 7.76 | 7.46 | 352 |
| 1713216600 | 7.59 | -0.17 | -2.19 | 8 | 8 | 7.57 | 17044 |
| 1712957400 | 7.76 | -0.24 | -3.00 | 7.93 | 7.93 | 7.76 | 418 |
| 1712870940 | 8 | -0.04 | -0.50 | 7.98 | 8 | 7.95 | 813 |
| 1712784540 | 8.0399999 | -0.14 | -1.71 | 8.09 | 8.09 | 8.0399999 | 43 |
| 1712698140 | 8.18 | 0.08 | 0.99 | 7.94 | 8.2 | 7.94 | 739 |
| 1712611740 | 8.1 | 0.13 | 1.63 | 8.06 | 8.1 | 8.06 | 2888 |
| 1712352600 | 7.97 | -0.08 | -0.99 | 7.98 | 8.01 | 7.97 | 402 |
| 1712266140 | 8.05 | 0 | 0.00 | 8.1 | 8.16 | 8.01 | 13962 |
| 1712179740 | 8.05 | 0 | 0.00 | 7.92 | 8.07 | 7.92 | 110 |
| 1712093400 | 8.05 | -0.09 | -1.11 | 8.05 | 8.06 | 8 | 403 |
| 1712006940 | 8.14 | -0.05 | -0.61 | 8.19 | 8.19 | 8.14 | 13 |
| 1711661400 | 8.19 | 0.05 | 0.61 | 8.18 | 8.19 | 8.16 | 14 |
| 1711574940 | 8.14 | 0.03 | 0.37 | 8.08 | 8.14 | 8.08 | 67 |
| 1711488540 | 8.11 | -0.02 | -0.25 | 8.07 | 8.14 | 8.07 | 1367 |
| 1711402140 | 8.13 | 0.03 | 0.37 | 8.1199999 | 8.13 | 8.11 | 39 |
| 1711143000 | 8.1 | -0.11 | -1.34 | 8.15 | 8.15 | 8.09 | 167 |
| 1711056600 | 8.21 | -0.29 | -3.41 | 8.48 | 8.48 | 8.21 | 40 |
| 1710970200 | 8.5 | 0.45 | 5.59 | 8.09 | 8.5 | 8.09 | 26 |
| 1710883740 | 8.05 | 0.01 | 0.12 | 7.98 | 8.05 | 7.98 | 3 |
| 1710797400 | 8.0399999 | 0.01 | 0.12 | 8.01 | 8.08 | 8 | 44 |
| 1710538200 | 8.03 | -0.06 | -0.74 | 8.09 | 8.09 | 8.03 | 29 |
| 1710451740 | 8.09 | -0.04 | -0.49 | 8.13 | 8.13 | 8.09 | 2523 |
| 1710365400 | 8.13 | 0.08 | 0.99 | 8.1 | 8.15 | 8.1 | 848 |
| 1710278940 | 8.05 | 0.07 | 0.88 | 8.01 | 8.08 | 7.98 | 208 |
| 1710192600 | 7.98 | -0.01 | -0.13 | 8.01 | 8.0399999 | 7.97 | 495 |
| 1709933400 | 7.99 | 0.02 | 0.25 | 7.81 | 8.03 | 7.76 | 544 |
| 1709847000 | 7.97 | -0.06 | -0.75 | 8 | 8.0399999 | 7.97 | 492 |
| 1709760540 | 8.03 | 0.04 | 0.50 | 8.05 | 8.05 | 8.03 | 3478 |
| 1709674200 | 7.99 | 0.03 | 0.38 | 7.96 | 8.0399999 | 7.96 | 680 |
| 1709587740 | 7.96 | -0.12 | -1.49 | 8.08 | 8.08 | 7.93 | 481 |
| 1709328600 | 8.08 | 0.11 | 1.38 | 8.06 | 8.08 | 8.02 | 255 |
| 1709242200 | 7.97 | -0.03 | -0.38 | 7.88 | 8 | 7.88 | 708 |
| 1709155800 | 8 | -0.1 | -1.23 | 8.1 | 8.1 | 8 | 50 |
| 1709069400 | 8.1 | 0.19 | 2.40 | 7.94 | 8.1 | 7.94 | 17 |
| 1708983000 | 7.91 | -0.01 | -0.13 | 7.92 | 7.95 | 7.91 | 1069 |
| 1708723800 | 7.92 | -0.11 | -1.37 | 8.03 | 8.03 | 7.92 | 40016 |
| 1708637400 | 8.03 | 0.15 | 1.90 | 8 | 8.03 | 7.96 | 2194 |
| 1708550940 | 7.88 | -0.07 | -0.88 | 7.95 | 7.95 | 7.88 | 13 |
| 1708464600 | 7.95 | 0.13 | 1.66 | 7.91 | 7.95 | 7.89 | 143 |
| 1708378200 | 7.82 | -0.02 | -0.26 | 7.85 | 7.85 | 7.82 | 1276 |
| 1708119000 | 7.84 | 0.05 | 0.64 | 7.84 | 7.84 | 7.78 | 698 |
| 1708032600 | 7.79 | 0.08 | 1.04 | 7.62 | 7.81 | 7.62 | 203 |
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
