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 | -0.24 | -3.07692307692 | 7.8 | 7.81 | 7.36 | 142961 | 7.52017419 | CS |
| 4 | 0.41 | 5.73426573427 | 7.15 | 7.87 | 6.955 | 190257 | 7.4256012 | CS |
| 12 | -0.58 | -7.12530712531 | 8.14 | 9.065 | 6.91 | 312911 | 7.77540788 | CS |
| 26 | 0.71 | 10.3649635036 | 6.85 | 9.065 | 6.26 | 346190 | 7.59149071 | CS |
| 52 | 1.11 | 17.2093023256 | 6.45 | 9.065 | 6.19 | 369734 | 7.49872689 | CS |
| 156 | -0.25 | -3.20102432778 | 7.81 | 12.52 | 5.33 | 531197 | 7.70777783 | CS |
| 260 | -0.25 | -3.20102432778 | 7.81 | 12.52 | 5.33 | 531197 | 7.70777783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 7.56 | -0.01 | -0.13 | 7.62 | 7.65 | 7.52 | 116189 |
| 1720737000 | 7.57 | 0.12 | 1.61 | 7.43 | 7.58 | 7.36 | 134452 |
| 1720650600 | 7.45 | 0.06 | 0.81 | 7.4 | 7.51 | 7.37 | 133564 |
| 1720564200 | 7.39 | -0.11 | -1.47 | 7.45 | 7.495 | 7.38 | 95656 |
| 1720477800 | 7.5 | -0.11 | -1.45 | 7.48 | 7.56 | 7.45 | 148639 |
| 1720218600 | 7.61 | -0.19 | -2.44 | 7.8 | 7.81 | 7.53 | 200870 |
| 1720040640 | 7.8 | 0.07 | 0.91 | 7.72 | 7.87 | 7.72 | 140807 |
| 1719959400 | 7.73 | 0.26 | 3.48 | 7.59 | 7.79 | 7.54 | 337806 |
| 1719873000 | 7.47 | -0.01 | -0.13 | 7.57 | 7.63 | 7.4101 | 121956 |
| 1719613800 | 7.48 | -0.08 | -1.06 | 7.55 | 7.63 | 7.44 | 165146 |
| 1719527400 | 7.56 | 0.12 | 1.61 | 7.54 | 7.585 | 7.48 | 173367 |
| 1719441000 | 7.44 | -0.07 | -0.93 | 7.47 | 7.51 | 7.4 | 176563 |
| 1719354600 | 7.51 | 0.02 | 0.27 | 7.49 | 7.53 | 7.41 | 125427 |
| 1719268200 | 7.49 | 0.27 | 3.74 | 7.24 | 7.505 | 7.24 | 277023 |
| 1719009000 | 7.22 | -0.1 | -1.37 | 7.32 | 7.35 | 7.15 | 253554 |
| 1718922600 | 7.32 | 0.08 | 1.10 | 7.33 | 7.3891 | 7.23 | 224405 |
| 1718749800 | 7.24 | 0.18 | 2.55 | 7.18 | 7.33 | 7.1 | 223040 |
| 1718663400 | 7.06 | -0.02 | -0.28 | 6.96 | 7.12 | 6.96 | 234260 |
| 1718404200 | 7.08 | 0.01 | 0.14 | 7.15 | 7.15 | 6.955 | 231363 |
| 1718317800 | 7.07 | -0.24 | -3.28 | 7.34 | 7.34 | 7.045 | 217973 |
| 1718231400 | 7.31 | -0.07 | -0.95 | 7.49 | 7.565 | 7.3 | 223148 |
| 1718145000 | 7.38 | 0.22 | 3.07 | 7.22 | 7.42 | 7.1 | 311182 |
| 1718058600 | 7.16 | 0.21 | 3.02 | 7.02 | 7.24 | 7.004 | 161787 |
| 1717799400 | 6.95 | -0.21 | -2.93 | 7.11 | 7.14 | 6.93 | 138310 |
| 1717713000 | 7.16 | 0.22 | 3.17 | 6.97 | 7.17 | 6.95 | 183347 |
| 1717626600 | 6.94 | -0.05 | -0.72 | 7.06 | 7.075 | 6.91 | 410180 |
| 1717540200 | 6.99 | -0.31 | -4.25 | 7.2 | 7.23 | 6.96 | 504467 |
| 1717453800 | 7.3 | -0.38 | -4.95 | 7.72 | 7.79 | 7.22 | 681046 |
| 1717194600 | 7.68 | 0.09 | 1.19 | 7.64 | 7.7 | 7.57 | 227313 |
| 1717108200 | 7.59 | 0.1 | 1.34 | 7.49 | 7.76 | 7.49 | 298482 |
| 1717021800 | 7.49 | 0.01 | 0.13 | 7.52 | 7.695 | 7.46 | 509290 |
| 1716935400 | 7.48 | 0.32 | 4.47 | 7.32 | 7.4999 | 7.31 | 226723 |
| 1716589800 | 7.16 | 0.02 | 0.28 | 7.16 | 7.245 | 7.12 | 232249 |
| 1716503400 | 7.14 | -0.12 | -1.65 | 7.37 | 7.4 | 7.11 | 234151 |
| 1716417000 | 7.26 | -0.26 | -3.46 | 7.42 | 7.45 | 7.21 | 246365 |
| 1716330600 | 7.52 | -0.16 | -2.08 | 7.64 | 7.66 | 7.5 | 194654 |
| 1716244200 | 7.68 | -0.02 | -0.26 | 7.76 | 7.82 | 7.65 | 236849 |
| 1715985000 | 7.7 | 0.05 | 0.65 | 7.71 | 7.71 | 7.59 | 323914 |
| 1715898600 | 7.65 | 0.1 | 1.32 | 7.83 | 7.91 | 7.605 | 509596 |
| 1715812200 | 7.55 | -0.25 | -3.21 | 7.82 | 7.8335 | 7.42 | 701854 |
| 1715725800 | 7.8 | -0.27 | -3.35 | 8.03 | 8.13 | 7.78 | 215744 |
| 1715639400 | 8.07 | 0.29 | 3.73 | 7.78 | 8.25 | 7.68 | 981931 |
| 1715380200 | 7.78 | -0.19 | -2.38 | 7.95 | 8.08 | 7.735 | 220488 |
| 1715293800 | 7.97 | 0.06 | 0.76 | 7.9 | 8.05 | 7.9 | 184557 |
| 1715207400 | 7.91 | -0.1 | -1.25 | 7.99 | 8.08 | 7.91 | 238107 |
| 1715121000 | 8.01 | 0.05 | 0.63 | 8 | 8.21 | 7.935 | 392353 |
| 1715034600 | 7.96 | -0.02 | -0.25 | 8.07 | 8.15 | 7.95 | 354666 |
| 1714775400 | 7.98 | 0.01 | 0.13 | 7.98 | 8.13 | 7.9 | 346981 |
| 1714689000 | 7.97 | -0.25 | -3.04 | 8.28 | 8.33 | 7.82 | 669335 |
| 1714602600 | 8.22 | -0.35 | -4.08 | 8.51 | 8.57 | 8.1 | 429168 |
| 1714516200 | 8.57 | -0.49 | -5.41 | 9.03 | 9.03 | 8.57 | 401349 |
| 1714429800 | 9.06 | 0.08 | 0.89 | 9 | 9.06 | 8.8834 | 378876 |
| 1714170600 | 8.98 | 0.19 | 2.16 | 8.75 | 9.065 | 8.71 | 656713 |
| 1714084200 | 8.7899999 | 0.22 | 2.57 | 8.55 | 8.835 | 8.51 | 550148 |
| 1713997800 | 8.57 | 0.04 | 0.47 | 8.42 | 8.61 | 8.4 | 430127 |
| 1713911400 | 8.53 | 0.42 | 5.18 | 8.1199999 | 8.53 | 8.05 | 468522 |
| 1713825000 | 8.11 | 0.02 | 0.25 | 8.02 | 8.155 | 7.9309 | 248146 |
| 1713565800 | 8.09 | -0.04 | -0.49 | 8.14 | 8.27 | 8.07 | 317198 |
| 1713479400 | 8.13 | -0.05 | -0.61 | 8.18 | 8.28 | 8.13 | 218821 |
| 1713393000 | 8.18 | -0.09 | -1.09 | 8.21 | 8.32 | 8.13 | 247553 |
| 1713306600 | 8.27 | -0.08 | -0.96 | 8.22 | 8.3 | 8.11 | 264182 |
| 1713220200 | 8.35 | -0.14 | -1.65 | 8.51 | 8.55 | 8.35 | 251349 |
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
