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 | 0.39 | 5.49295774648 | 7.1 | 7.58 | 7.02 | 297545 | 7.33133411 | CS |
| 4 | 0.68 | 9.98531571219 | 6.81 | 7.58 | 6.52 | 204505 | 6.95998058 | CS |
| 12 | 0.39 | 5.49295774648 | 7.1 | 7.69 | 6.52 | 228467 | 7.15940294 | CS |
| 26 | -0.92 | -10.9393579073 | 8.41 | 8.51 | 6.52 | 322845 | 7.72455274 | CS |
| 52 | -0.5 | -6.25782227785 | 7.99 | 10.64 | 6.52 | 493459 | 8.51658402 | CS |
| 156 | 1.95 | 35.1985559567 | 5.54 | 10.64 | 5.01 | 633741 | 7.08688268 | CS |
| 260 | -5.72 | -43.3005299016 | 13.21 | 20.04 | 1.07 | 982345 | 6.21937101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 7.4 | 0.01 | 0.14 | 7.5 | 7.51 | 7.35 | 730252 |
| 1720564800 | 7.39 | 0.23 | 3.21 | 7.23 | 7.39 | 7.23 | 170469 |
| 1720478400 | 7.16 | 0.07 | 0.99 | 7.08 | 7.27 | 7.07 | 138739 |
| 1720219200 | 7.09 | 0.16 | 2.31 | 7.1 | 7.15 | 7.02 | 150718 |
| 1720040640 | 6.93 | 0.27 | 4.05 | 6.82 | 6.93 | 6.78 | 112228 |
| 1719960000 | 6.66 | 0 | 0.00 | 6.64 | 6.7 | 6.5199999 | 170033 |
| 1719873600 | 6.66 | -0.25 | -3.62 | 6.67 | 6.74 | 6.63 | 204641 |
| 1719614400 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1719528000 | 6.91 | 0.17 | 2.52 | 6.72 | 6.91 | 6.72 | 178491 |
| 1719441600 | 6.74 | 0 | 0.00 | 6.58 | 6.75 | 6.551 | 205068 |
| 1719355200 | 6.74 | -0.11 | -1.61 | 6.83 | 6.84 | 6.73 | 202660 |
| 1719268800 | 6.85 | 0.08 | 1.18 | 6.88 | 6.96 | 6.81 | 136561 |
| 1719009600 | 6.77 | 0.16 | 2.42 | 6.67 | 6.81 | 6.66 | 272560 |
| 1718923200 | 6.61 | -0.1 | -1.49 | 6.77 | 6.8 | 6.57 | 237270 |
| 1718750400 | 6.71 | -0.07 | -1.03 | 6.7 | 6.81 | 6.7 | 161128 |
| 1718664000 | 6.78 | -0.13 | -1.88 | 6.86 | 6.8702 | 6.775 | 108951 |
| 1718404800 | 6.91 | 0.02 | 0.29 | 6.85 | 6.96 | 6.78 | 144766 |
| 1718318400 | 6.89 | 0.08 | 1.17 | 6.81 | 6.97 | 6.8 | 152048 |
| 1718232000 | 6.81 | -0.15 | -2.16 | 6.93 | 6.93 | 6.69 | 587173 |
| 1718145600 | 6.96 | 0.04 | 0.58 | 6.91 | 7.01 | 6.91 | 117914 |
| 1718059200 | 6.92 | -0.03 | -0.43 | 6.81 | 6.92 | 6.79 | 162613 |
| 1717800000 | 6.95 | -0.21 | -2.93 | 7.04 | 7.11 | 6.935 | 115778 |
| 1717713600 | 7.16 | 0.04 | 0.56 | 7.15 | 7.27 | 7.13 | 140839 |
| 1717627200 | 7.12 | -0.01 | -0.14 | 7.12 | 7.18 | 7.05 | 124956 |
| 1717540800 | 7.13 | 0.01 | 0.14 | 7.09 | 7.18 | 7.08 | 139053 |
| 1717454400 | 7.12 | 0.18 | 2.59 | 6.93 | 7.145 | 6.865 | 272755 |
| 1717195200 | 6.94 | -0.25 | -3.48 | 7.07 | 7.08 | 6.81 | 475577 |
| 1717108800 | 7.19 | 0.11 | 1.55 | 7.12 | 7.255 | 7.12 | 109066 |
| 1717022400 | 7.08 | -0.13 | -1.80 | 7.08 | 7.13 | 7 | 193770 |
| 1716936000 | 7.21 | 0 | 0.00 | 7.37 | 7.4 | 7.21 | 146992 |
| 1716590400 | 7.21 | -0.04 | -0.55 | 7.31 | 7.31 | 7.185 | 127957 |
| 1716504000 | 7.25 | -0.14 | -1.89 | 7.35 | 7.37 | 7.245 | 328973 |
| 1716417600 | 7.39 | -0.18 | -2.38 | 7.41 | 7.52 | 7.35 | 297578 |
| 1716331200 | 7.57 | 0.1 | 1.34 | 7.45 | 7.59 | 7.45 | 812598 |
| 1716244800 | 7.47 | -0.06 | -0.80 | 7.44 | 7.54 | 7.39 | 129797 |
| 1715985600 | 7.53 | -0.01 | -0.13 | 7.54 | 7.545 | 7.4697 | 107890 |
| 1715899200 | 7.54 | 0.05 | 0.67 | 7.53 | 7.6 | 7.49 | 108003 |
| 1715812800 | 7.49 | 0.11 | 1.49 | 7.42 | 7.555 | 7.29 | 255354 |
| 1715726400 | 7.38 | 0.27 | 3.80 | 7.2 | 7.39 | 7.2 | 174972 |
| 1715640000 | 7.11 | 0.04 | 0.57 | 7.14 | 7.19 | 7.11 | 128744 |
| 1715380800 | 7.07 | -0.08 | -1.12 | 7.21 | 7.21 | 7 | 238602 |
| 1715294400 | 7.15 | -0.41 | -5.42 | 7.33 | 7.33 | 6.995 | 348932 |
| 1715208000 | 7.56 | 0.05 | 0.67 | 7.44 | 7.59 | 7.44 | 210706 |
| 1715121600 | 7.51 | -0.05 | -0.66 | 7.61 | 7.61 | 7.49 | 264743 |
| 1715035200 | 7.56 | 0.03 | 0.40 | 7.53 | 7.69 | 7.53 | 197054 |
| 1714776000 | 7.53 | 0.2 | 2.73 | 7.52 | 7.615 | 7.515 | 275679 |
| 1714689600 | 7.33 | 0.25 | 3.53 | 7.23 | 7.355 | 7.23 | 249041 |
| 1714603200 | 7.08 | 0.04 | 0.57 | 7.08 | 7.1775 | 7.02 | 148121 |
| 1714516800 | 7.04 | -0.15 | -2.09 | 7.08 | 7.1 | 6.955 | 163495 |
| 1714430400 | 7.19 | 0.05 | 0.70 | 7.19 | 7.21 | 7.12 | 280435 |
| 1714171200 | 7.14 | 0.14 | 2.00 | 7.04 | 7.18 | 7.04 | 174155 |
| 1714084800 | 7 | -0.07 | -0.99 | 7.02 | 7.06 | 6.99 | 156878 |
| 1713998400 | 7.07 | -0.16 | -2.21 | 7.12 | 7.16 | 7.05 | 194413 |
| 1713912000 | 7.23 | -0.11 | -1.50 | 7.25 | 7.31 | 7.1497 | 167635 |
| 1713825600 | 7.34 | 0.03 | 0.41 | 7.2 | 7.36 | 7.135 | 328718 |
| 1713566400 | 7.31 | 0.23 | 3.25 | 7.13 | 7.32 | 7.13 | 550331 |
| 1713480000 | 7.08 | 0.01 | 0.14 | 7.1 | 7.12 | 6.975 | 310297 |
| 1713393600 | 7.07 | 0.02 | 0.28 | 7.1 | 7.11 | 6.99 | 244969 |
| 1713307200 | 7.05 | -0.09 | -1.26 | 7 | 7.105 | 6.91 | 409528 |
| 1713220800 | 7.14 | -0.1 | -1.38 | 7.15 | 7.2 | 7.09 | 203041 |
| 1712961600 | 7.24 | -0.04 | -0.55 | 7.3 | 7.345 | 7.15 | 230400 |
| 1712875200 | 7.28 | -0.24 | -3.19 | 7.5 | 7.53 | 7.245 | 589622 |
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
