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 | -0.06 | -0.840336134454 | 7.14 | 7.15 | 6.9014 | 8825 | 7.04737594 | CS |
| 4 | 0.26 | 3.81231671554 | 6.82 | 7.23 | 6.71 | 10939 | 7.03736512 | CS |
| 12 | 0.37 | 5.51415797317 | 6.71 | 7.4 | 6.6 | 18668 | 6.99620768 | CS |
| 26 | 0.88 | 14.1935483871 | 6.2 | 7.4 | 5.8601 | 20810 | 6.67961728 | CS |
| 52 | 1.53 | 27.5675675676 | 5.55 | 7.4 | 5.09 | 17500 | 6.24808292 | CS |
| 156 | 0.06 | 0.854700854701 | 7.02 | 8.25 | 3.27 | 20055 | 6.12271898 | CS |
| 260 | 0.21 | 3.05676855895 | 6.87 | 8.75 | 2.52 | 26500 | 6.1721842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 7.024 | -0.05 | -0.65 | 7.06 | 7.06 | 6.9014 | 8978 |
| 1721774100 | 7.07 | 0 | 0.07 | 7.1 | 7.1 | 7 | 12068 |
| 1721687700 | 7.065 | 0.04 | 0.50 | 7.1 | 7.15 | 7 | 8228 |
| 1721428500 | 7.03 | -0.06 | -0.85 | 7.1 | 7.1 | 7 | 6607 |
| 1721342100 | 7.09 | -0.02 | -0.28 | 7.14 | 7.14 | 7 | 9495 |
| 1721255700 | 7.11 | 0.03 | 0.42 | 7.08 | 7.12 | 7.08 | 9684 |
| 1721169300 | 7.08 | 0.12 | 1.72 | 7.03 | 7.1799 | 6.96 | 14835 |
| 1721082900 | 6.96 | 0.05 | 0.72 | 7 | 7.03 | 6.91 | 13793 |
| 1720823700 | 6.91 | -0.07 | -1.00 | 6.96 | 7.09 | 6.91 | 9275 |
| 1720737300 | 6.98 | -0.15 | -2.10 | 7.07 | 7.1288 | 6.98 | 2748 |
| 1720650900 | 7.1299 | 0 | 0.07 | 7.19 | 7.19 | 7.015 | 6790 |
| 1720564500 | 7.125 | 0.04 | 0.64 | 7.14 | 7.1799 | 7.1 | 6020 |
| 1720478100 | 7.08 | -0.01 | -0.14 | 7.14 | 7.23 | 7.0534 | 16515 |
| 1720218900 | 7.09 | 0.07 | 1.00 | 7.03 | 7.1 | 6.97 | 11864 |
| 1720040640 | 7.02 | 0.15 | 2.18 | 7.1 | 7.21 | 6.95 | 3173 |
| 1719959700 | 6.87 | -0.09 | -1.24 | 7.01 | 7.095 | 6.87 | 11565 |
| 1719873300 | 6.9566 | -0.08 | -1.18 | 7.1 | 7.1 | 6.9566 | 11603 |
| 1719614100 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1719527700 | 7.04 | 0.26 | 3.77 | 6.82 | 7.09 | 6.71 | 30044 |
| 1719441300 | 6.784 | 0.07 | 1.10 | 6.74 | 6.9699 | 6.65 | 22036 |
| 1719354900 | 6.71 | -0.05 | -0.67 | 6.76 | 6.8 | 6.7 | 5452 |
| 1719268500 | 6.755 | -0.01 | -0.07 | 6.76 | 6.86 | 6.68 | 8010 |
| 1719009300 | 6.76 | 0.11 | 1.65 | 6.65 | 6.84 | 6.65 | 28260 |
| 1718922900 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.65 | 11103 |
| 1718750100 | 6.75 | -0.05 | -0.74 | 6.88 | 6.88 | 6.74 | 10261 |
| 1718663700 | 6.8 | -0.09 | -1.31 | 6.91 | 6.91 | 6.75 | 9964 |
| 1718404500 | 6.89 | 0.06 | 0.88 | 6.84 | 6.9437 | 6.74 | 12001 |
| 1718318100 | 6.83 | -0.15 | -2.15 | 6.99 | 7 | 6.7686 | 18632 |
| 1718231700 | 6.98 | 0.08 | 1.16 | 6.93 | 7 | 6.91 | 9517 |
| 1718145300 | 6.9 | 0.16 | 2.37 | 6.75 | 6.9 | 6.75 | 4469 |
| 1718058900 | 6.74 | 0 | 0.00 | 6.7 | 6.81 | 6.6 | 19854 |
| 1717799700 | 6.74 | -0.01 | -0.15 | 6.75 | 6.928 | 6.73 | 13003 |
| 1717713300 | 6.75 | -0.13 | -1.89 | 6.8 | 6.8976 | 6.75 | 23358 |
| 1717626900 | 6.88 | 0.06 | 0.88 | 6.8 | 6.97 | 6.8 | 24564 |
| 1717540500 | 6.82 | -0.1 | -1.45 | 6.93 | 6.94 | 6.82 | 14207 |
| 1717454100 | 6.92 | 0.01 | 0.14 | 6.88 | 7 | 6.8016 | 15336 |
| 1717194900 | 6.91 | 0.04 | 0.58 | 6.89 | 7.06 | 6.8801 | 13680 |
| 1717108500 | 6.87 | 0.06 | 0.88 | 6.82 | 7.11 | 6.82 | 12993 |
| 1717022100 | 6.81 | -0.22 | -3.13 | 7.12 | 7.12 | 6.8 | 32676 |
| 1716935700 | 7.03 | 0.04 | 0.57 | 7 | 7.09 | 6.95 | 19717 |
| 1716590100 | 6.99 | -0.05 | -0.71 | 7.1 | 7.1 | 6.99 | 15817 |
| 1716503700 | 7.04 | -0.06 | -0.85 | 7.08 | 7.09 | 7.03 | 19508 |
| 1716417300 | 7.1 | 0.04 | 0.61 | 7.04 | 7.16 | 7.03 | 20936 |
| 1716330900 | 7.0567 | 0.03 | 0.38 | 7.08 | 7.1538 | 7 | 21491 |
| 1716244500 | 7.03 | 0 | 0.00 | 7.11 | 7.15 | 7.01 | 18833 |
| 1715985300 | 7.03 | -0.02 | -0.28 | 7.17 | 7.2398 | 7 | 21745 |
| 1715898900 | 7.05 | 0.19 | 2.77 | 6.89 | 7.05 | 6.89 | 22695 |
| 1715812500 | 6.86 | 0.09 | 1.33 | 6.86 | 6.93 | 6.7101 | 28690 |
| 1715726100 | 6.77 | -0.19 | -2.73 | 6.94 | 6.94 | 6.7111 | 29923 |
| 1715639700 | 6.96 | -0.39 | -5.31 | 7.05 | 7.05 | 6.8404 | 46199 |
| 1715380500 | 7.35 | 0.2 | 2.80 | 7.2 | 7.4 | 7.18 | 140398 |
| 1715294100 | 7.15 | 0.11 | 1.56 | 7.05 | 7.2 | 7.04 | 44250 |
| 1715207700 | 7.04 | -0.01 | -0.14 | 7.1 | 7.15 | 6.95 | 17780 |
| 1715121300 | 7.05 | 0.13 | 1.88 | 7.04 | 7.138 | 6.9545 | 21530 |
| 1715034900 | 6.92 | 0.02 | 0.29 | 6.9 | 7.01 | 6.8912 | 34390 |
| 1714775700 | 6.9 | -0.05 | -0.72 | 6.85 | 6.95 | 6.85 | 14479 |
| 1714689300 | 6.9499 | 0.11 | 1.61 | 6.71 | 6.95 | 6.71 | 8979 |
| 1714602900 | 6.84 | 0.12 | 1.79 | 6.75 | 6.9162 | 6.75 | 7181 |
| 1714516500 | 6.72 | 0.01 | 0.15 | 6.67 | 6.95 | 6.67 | 16420 |
| 1714430100 | 6.71 | 0.14 | 2.13 | 6.57 | 6.8487 | 6.5262 | 7962 |
| 1714170900 | 6.57 | -0.08 | -1.20 | 6.64 | 6.6853999 | 6.5001 | 27967 |
| 1714084500 | 6.65 | 0.04 | 0.62 | 6.64 | 6.9699 | 6.61 | 14781 |
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
