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 | 0.57 | 7.88381742739 | 7.23 | 7.9171 | 7.17 | 214621 | 7.61288894 | CS |
| 4 | 1.19 | 18.0030257186 | 6.61 | 7.9171 | 6 | 395096 | 6.94032077 | CS |
| 12 | 2.27 | 41.0488245931 | 5.53 | 7.9171 | 5.15 | 211643 | 6.62664303 | CS |
| 26 | 3.18 | 68.8311688312 | 4.62 | 7.9171 | 3.6538 | 159156 | 6.15264342 | CS |
| 52 | 1.37 | 21.3063763608 | 6.43 | 8.22 | 3.6538 | 138551 | 5.88318623 | CS |
| 156 | -2.24 | -22.3107569721 | 10.04 | 10.51 | 2.75 | 119181 | 5.52511257 | CS |
| 260 | -2.24 | -22.3107569721 | 10.04 | 10.51 | 2.75 | 119181 | 5.52511257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 7.8 | 0 | 0.00 | 7.87 | 7.9171 | 7.69 | 172660 |
| 1720564500 | 7.8 | 0.41 | 5.55 | 7.42 | 7.86 | 7.392 | 294039 |
| 1720478100 | 7.39 | 0 | 0.00 | 7.44 | 7.6 | 7.38 | 213908 |
| 1720218900 | 7.39 | -0.01 | -0.14 | 7.23 | 7.5 | 7.17 | 177877 |
| 1720040640 | 7.4 | -0.25 | -3.27 | 7.65 | 7.67 | 7.38 | 60418 |
| 1719959700 | 7.65 | 0.25 | 3.38 | 7.4 | 7.88 | 7.28 | 236345 |
| 1719873300 | 7.4 | 0.01 | 0.14 | 7.53 | 7.54 | 7.34 | 151941 |
| 1719614100 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1719527700 | 7.39 | -0.06 | -0.81 | 7.39 | 7.56 | 7.26 | 166215 |
| 1719441300 | 7.45 | 0.22 | 3.04 | 7.22 | 7.47 | 7.115 | 144837 |
| 1719354900 | 7.23 | -0.12 | -1.63 | 7.33 | 7.59 | 7.19 | 153543 |
| 1719268500 | 7.35 | 0.05 | 0.68 | 7.4 | 7.4 | 7.1001 | 303565 |
| 1719009300 | 7.3 | 0.69 | 10.44 | 6.64 | 7.7064 | 6.64 | 853818 |
| 1718922900 | 6.61 | 0.06 | 0.92 | 6.53 | 6.6510999 | 6.4 | 112363 |
| 1718750100 | 6.55 | -0.1 | -1.50 | 6.65 | 6.67 | 6 | 3473427 |
| 1718663700 | 6.65 | 0.27 | 4.23 | 6.37 | 6.66 | 6.37 | 75333 |
| 1718404500 | 6.38 | -0.27 | -4.06 | 6.64 | 6.65 | 6.32 | 58602 |
| 1718318100 | 6.65 | 0.02 | 0.30 | 6.61 | 6.7 | 6.54 | 67749 |
| 1718231700 | 6.63 | 0.41 | 6.59 | 6.3099999 | 6.64 | 6.3099999 | 101072 |
| 1718145300 | 6.22 | -0.22 | -3.42 | 6.41 | 6.44 | 6.18 | 78209 |
| 1718058900 | 6.44 | -0.25 | -3.74 | 6.7 | 6.73 | 6.14 | 198684 |
| 1717799700 | 6.69 | -0.04 | -0.59 | 6.7 | 6.71 | 6.49 | 145857 |
| 1717713300 | 6.73 | 0.05 | 0.75 | 6.67 | 6.85 | 6.67 | 374731 |
| 1717626900 | 6.68 | -0.01 | -0.15 | 6.7 | 6.72 | 6.63 | 186081 |
| 1717540500 | 6.69 | -0.01 | -0.15 | 6.69 | 6.73 | 6.63 | 162880 |
| 1717454100 | 6.7 | 0.04 | 0.60 | 6.7 | 6.71 | 6.51 | 178892 |
| 1717194900 | 6.66 | 0.1 | 1.52 | 6.59 | 6.74 | 6.32 | 289175 |
| 1717108500 | 6.5599999 | -0.16 | -2.38 | 6.68 | 6.79 | 6.54 | 119952 |
| 1717022100 | 6.72 | 0.13 | 1.97 | 6.47 | 6.75 | 6.4 | 289142 |
| 1716935700 | 6.59 | 0.24 | 3.78 | 6.37 | 6.72 | 6.37 | 259445 |
| 1716590100 | 6.35 | 0.45 | 7.63 | 5.98 | 6.55 | 5.9 | 201922 |
| 1716503700 | 5.9 | 0.07 | 1.20 | 5.83 | 6.01 | 5.76 | 147623 |
| 1716417300 | 5.83 | 0.26 | 4.67 | 5.58 | 5.86 | 5.57 | 59490 |
| 1716330900 | 5.57 | -0.07 | -1.24 | 5.54 | 5.67 | 5.47 | 122667 |
| 1716244500 | 5.64 | -0.11 | -1.91 | 5.37 | 5.85 | 5.15 | 417157 |
| 1715985300 | 5.75 | -0.09 | -1.54 | 5.87 | 5.94 | 5.75 | 55373 |
| 1715898900 | 5.84 | 0.01 | 0.17 | 5.89 | 5.9 | 5.75 | 100717 |
| 1715812500 | 5.83 | -0.12 | -2.02 | 6.03 | 6.03 | 5.82 | 43988 |
| 1715726100 | 5.95 | -0.06 | -1.00 | 5.95 | 6.09 | 5.9 | 76505 |
| 1715639700 | 6.01 | -0.11 | -1.80 | 6.18 | 6.21 | 5.94 | 99030 |
| 1715380500 | 6.12 | -0.13 | -2.08 | 6.25 | 6.45 | 6.09 | 119283 |
| 1715294100 | 6.25 | 0.18 | 2.97 | 6.18 | 6.5 | 6.15 | 283455 |
| 1715207700 | 6.07 | 0.3 | 5.20 | 5.88 | 6.12 | 5.59 | 131745 |
| 1715121300 | 5.7699999 | -0.29 | -4.79 | 6.1 | 6.25 | 5.73 | 108300 |
| 1715034900 | 6.0599999 | 0.05 | 0.83 | 6.0199999 | 6.1849999 | 5.92 | 69094 |
| 1714775700 | 6.01 | 0.23 | 3.98 | 5.86 | 6.09 | 5.71 | 44811 |
| 1714689300 | 5.78 | 0.13 | 2.30 | 5.66 | 5.7893 | 5.5199999 | 59855 |
| 1714602900 | 5.65 | 0.14 | 2.54 | 5.54 | 5.7 | 5.455 | 98951 |
| 1714516500 | 5.51 | 0.03 | 0.55 | 5.49 | 5.7 | 5.48 | 37462 |
| 1714430100 | 5.48 | -0.04 | -0.72 | 5.6 | 5.635 | 5.3949999 | 65792 |
| 1714170900 | 5.5199999 | -0.06 | -1.08 | 5.5599999 | 5.73 | 5.4 | 68915 |
| 1714084500 | 5.58 | -0.01 | -0.18 | 5.59 | 5.69 | 5.47 | 42029 |
| 1713998100 | 5.59 | 0.02 | 0.36 | 5.58 | 5.6228 | 5.515 | 21048 |
| 1713911700 | 5.57 | 0.02 | 0.36 | 5.48 | 5.8 | 5.48 | 54058 |
| 1713825300 | 5.55 | 0.01 | 0.18 | 5.6 | 5.6 | 5.47 | 63426 |
| 1713566100 | 5.54 | 0.1 | 1.84 | 5.42 | 5.61 | 5.4 | 88661 |
| 1713479700 | 5.44 | -0.08 | -1.45 | 5.53 | 5.615 | 5.3 | 69885 |
| 1713393300 | 5.5199999 | -0.19 | -3.33 | 5.69 | 5.69 | 5.51 | 63103 |
| 1713306900 | 5.71 | -0.18 | -3.06 | 5.85 | 5.975 | 5.68 | 61577 |
| 1713220500 | 5.89 | -0.13 | -2.16 | 5.93 | 5.97 | 5.82 | 71735 |
| 1712961300 | 6.0199999 | 0.03 | 0.50 | 5.92 | 6.179 | 5.87 | 54465 |
| 1712874900 | 5.99 | 0.04 | 0.67 | 6 | 6.22 | 5.9 | 69012 |
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
