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 | 0.25 | 3.48189415042 | 7.18 | 7.465 | 7.08 | 57521 | 7.23243673 | SP |
| 4 | -0.33 | -4.25257731959 | 7.76 | 7.8 | 7.08 | 48157 | 7.44474706 | SP |
| 12 | -0.66 | -8.15822002472 | 8.09 | 8.3124 | 7.08 | 98622 | 7.55819404 | SP |
| 26 | -1.83 | -19.7624190065 | 9.26 | 9.3216 | 7.08 | 106641 | 8.07927283 | SP |
| 52 | -1.7 | -18.6199342826 | 9.13 | 12.05 | 7.08 | 164720 | 9.55248346 | SP |
| 156 | -5.37 | -41.953125 | 12.8 | 20.65 | 7.08 | 325229 | 13.74065969 | SP |
| 260 | -23.44 | -75.9313249109 | 30.87 | 56.6 | 7.08 | 200970 | 14.33615672 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 7.43 | 0.13 | 1.71 | 7.23 | 7.465 | 7.23 | 27831 |
| 1721255400 | 7.305 | 0.06 | 0.90 | 7.3 | 7.3324 | 7.26 | 30971 |
| 1721169000 | 7.24 | -0.03 | -0.41 | 7.33 | 7.355 | 7.23 | 43619 |
| 1721082600 | 7.27 | 0.14 | 1.93 | 7.19 | 7.3 | 7.19 | 76195 |
| 1720823400 | 7.1321 | -0.16 | -2.22 | 7.18 | 7.18 | 7.08 | 109002 |
| 1720737000 | 7.2944 | -0.13 | -1.69 | 7.25 | 7.3 | 7.2201 | 57500 |
| 1720650600 | 7.42 | -0.13 | -1.72 | 7.49 | 7.49 | 7.35 | 41010 |
| 1720564200 | 7.55 | 0.12 | 1.62 | 7.48 | 7.585 | 7.48 | 35393 |
| 1720477800 | 7.43 | 0.07 | 0.95 | 7.31 | 7.4311 | 7.31 | 21164 |
| 1720218600 | 7.36 | -0.12 | -1.60 | 7.34 | 7.4602 | 7.33 | 40776 |
| 1720040640 | 7.4798 | -0.17 | -2.22 | 7.52 | 7.53 | 7.4689 | 155887 |
| 1719959400 | 7.65 | 0.04 | 0.48 | 7.72 | 7.75 | 7.65 | 24010 |
| 1719873000 | 7.6134 | -0.06 | -0.80 | 7.61 | 7.67 | 7.5288 | 49290 |
| 1719613800 | 7.675 | 0 | 0.00 | 7.675 | 7.675 | 7.675 | 0 |
| 1719527400 | 7.675 | 0.01 | 0.20 | 7.67 | 7.705 | 7.615 | 23446 |
| 1719441000 | 7.66 | 0.03 | 0.39 | 7.68 | 7.71 | 7.635 | 25863 |
| 1719354600 | 7.63 | 0.04 | 0.53 | 7.67 | 7.6901 | 7.62 | 21006 |
| 1719268200 | 7.59 | -0.13 | -1.68 | 7.63 | 7.63 | 7.5281 | 44411 |
| 1719009000 | 7.72 | 0.11 | 1.45 | 7.76 | 7.79 | 7.709 | 36684 |
| 1718922600 | 7.61 | -0.02 | -0.26 | 7.67 | 7.67 | 7.5799 | 43884 |
| 1718749800 | 7.63 | -0.07 | -0.91 | 7.7 | 7.7 | 7.62 | 185282 |
| 1718663400 | 7.7 | -0.12 | -1.53 | 7.83 | 7.86 | 7.7 | 600182 |
| 1718404200 | 7.82 | 0.25 | 3.30 | 7.82 | 7.925 | 7.8002 | 545392 |
| 1718317800 | 7.57 | 0.23 | 3.13 | 7.47 | 7.63 | 7.455 | 278382 |
| 1718231400 | 7.34 | -0.24 | -3.10 | 7.27 | 7.37 | 7.25 | 66568 |
| 1718145000 | 7.575 | 0.18 | 2.36 | 7.6 | 7.66 | 7.5399 | 72269 |
| 1718058600 | 7.4 | 0.06 | 0.75 | 7.5 | 7.52 | 7.39 | 52272 |
| 1717799400 | 7.345 | 0.19 | 2.70 | 7.29 | 7.35 | 7.26 | 65134 |
| 1717713000 | 7.152 | -0.05 | -0.67 | 7.19 | 7.2099 | 7.15 | 32454 |
| 1717626600 | 7.2 | -0.15 | -1.97 | 7.25 | 7.31 | 7.2 | 54950 |
| 1717540200 | 7.345 | 0.04 | 0.62 | 7.34 | 7.4115 | 7.3385 | 40602 |
| 1717453800 | 7.3 | -0.01 | -0.14 | 7.27 | 7.3599 | 7.27 | 161341 |
| 1717194600 | 7.31 | -0.13 | -1.75 | 7.36 | 7.43 | 7.31 | 225933 |
| 1717108200 | 7.44 | -0.15 | -1.98 | 7.57 | 7.57 | 7.4101 | 60468 |
| 1717021800 | 7.59 | 0.22 | 2.99 | 7.54 | 7.595 | 7.525 | 353653 |
| 1716935400 | 7.37 | 0.03 | 0.41 | 7.32 | 7.41 | 7.32 | 14669 |
| 1716589800 | 7.34 | -0.11 | -1.41 | 7.4 | 7.4 | 7.32 | 61202 |
| 1716503400 | 7.445 | 0.08 | 1.02 | 7.25 | 7.4702 | 7.25 | 70893 |
| 1716417000 | 7.37 | 0.11 | 1.52 | 7.33 | 7.42 | 7.33 | 98255 |
| 1716330600 | 7.26 | 0 | 0.00 | 7.33 | 7.33 | 7.26 | 28097 |
| 1716244200 | 7.26 | 0.01 | 0.21 | 7.26 | 7.26 | 7.2201 | 37531 |
| 1715985000 | 7.245 | -0.05 | -0.62 | 7.29 | 7.325 | 7.24 | 72065 |
| 1715898600 | 7.29 | 0.1 | 1.39 | 7.25 | 7.29 | 7.23 | 95831 |
| 1715812200 | 7.19 | -0.17 | -2.24 | 7.27 | 7.305 | 7.19 | 231276 |
| 1715725800 | 7.355 | -0.14 | -1.80 | 7.42 | 7.46 | 7.35 | 163196 |
| 1715639400 | 7.49 | 0.01 | 0.12 | 7.48 | 7.49 | 7.44 | 94894 |
| 1715380200 | 7.481 | -0.07 | -0.91 | 7.47 | 7.5005 | 7.455 | 178084 |
| 1715293800 | 7.55 | -0.12 | -1.56 | 7.66 | 7.66 | 7.55 | 104053 |
| 1715207400 | 7.67 | -0.06 | -0.78 | 7.73 | 7.74 | 7.67 | 72502 |
| 1715121000 | 7.73 | -0.11 | -1.40 | 7.75 | 7.77 | 7.7 | 79096 |
| 1715034600 | 7.84 | -0.13 | -1.63 | 7.86 | 7.8917 | 7.83 | 71159 |
| 1714775400 | 7.97 | -0.13 | -1.60 | 7.94 | 8.0399999 | 7.93 | 81175 |
| 1714689000 | 8.1 | -0.18 | -2.17 | 8.14 | 8.2076 | 8.075 | 61036 |
| 1714602600 | 8.28 | 0.04 | 0.49 | 8.23 | 8.3124 | 8.08 | 95540 |
| 1714516200 | 8.24 | 0.22 | 2.74 | 8.1 | 8.2449999 | 8.0452 | 65366 |
| 1714429800 | 8.02 | -0.04 | -0.43 | 8.06 | 8.06 | 7.99 | 30870 |
| 1714170600 | 8.055 | -0.12 | -1.41 | 8.09 | 8.1199999 | 8.031 | 77172 |
| 1714084200 | 8.17 | 0.02 | 0.25 | 8.33 | 8.36 | 8.155 | 60650 |
| 1713997800 | 8.15 | 0.08 | 0.99 | 8.08 | 8.205 | 8.08 | 70543 |
| 1713911400 | 8.07 | -0.23 | -2.77 | 8.19 | 8.215 | 8.045 | 97464 |
| 1713825000 | 8.3 | -0.19 | -2.24 | 8.43 | 8.43 | 8.24 | 101421 |
| 1713565800 | 8.49 | -0.02 | -0.24 | 8.48 | 8.5475999 | 8.44 | 76055 |
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
