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 | 0.05 | 0.636942675159 | 7.85 | 7.92 | 7.82 | 51082 | 7.8547241 | CS |
| 4 | -0.01 | -0.126422250316 | 7.91 | 7.92 | 7.76 | 20027 | 7.83734436 | CS |
| 12 | 0.0861 | 1.10188254265 | 7.8139 | 7.9901 | 7.76 | 11564 | 7.85369379 | CS |
| 26 | -0.08 | -1.00250626566 | 7.98 | 8.02 | 7.72 | 11605 | 7.87182238 | CS |
| 52 | 0.06 | 0.765306122449 | 7.84 | 8.13 | 7.65 | 12258 | 7.8746787 | CS |
| 156 | -1.14 | -12.610619469 | 9.04 | 9.26 | 7.65 | 15477 | 8.12394035 | CS |
| 260 | -1.33 | -14.4095341278 | 9.23 | 9.52 | 4.94 | 20308 | 8.3852421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 7.9 | -0.01 | -0.06 | 7.92 | 7.92 | 7.8804 | 5520 |
| 1720564800 | 7.905 | 0.01 | 0.06 | 7.92 | 7.92 | 7.9 | 2205 |
| 1720478400 | 7.8999 | 0.03 | 0.38 | 7.87 | 7.92 | 7.87 | 14580 |
| 1720219200 | 7.87 | 0.02 | 0.25 | 7.82 | 7.874 | 7.82 | 5822 |
| 1720040640 | 7.85 | -0.02 | -0.25 | 7.85 | 7.88 | 7.85 | 181719 |
| 1719960000 | 7.87 | 0.01 | 0.13 | 7.84 | 7.8735 | 7.84 | 6034 |
| 1719873600 | 7.86 | 0.04 | 0.51 | 7.85 | 7.86 | 7.81 | 5828 |
| 1719614400 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1719528000 | 7.82 | -0.02 | -0.26 | 7.82 | 7.84 | 7.82 | 4241 |
| 1719441600 | 7.84 | 0.02 | 0.22 | 7.77 | 7.84 | 7.77 | 8164 |
| 1719355200 | 7.8224 | 0 | 0.03 | 7.82 | 7.85 | 7.79 | 7862 |
| 1719268800 | 7.82 | 0.04 | 0.51 | 7.82 | 7.83 | 7.79 | 13585 |
| 1719009600 | 7.78 | -0.05 | -0.64 | 7.86 | 7.9183 | 7.76 | 22758 |
| 1718923200 | 7.83 | 0.03 | 0.38 | 7.84 | 7.85 | 7.8 | 11064 |
| 1718750400 | 7.8001 | 0.01 | 0.17 | 7.771 | 7.83 | 7.76 | 13987 |
| 1718664000 | 7.7867 | -0.02 | -0.29 | 7.78 | 7.812 | 7.78 | 24633 |
| 1718404800 | 7.8096 | 0.02 | 0.25 | 7.78 | 7.86 | 7.78 | 4323 |
| 1718318400 | 7.7898 | -0.12 | -1.46 | 7.89 | 7.89 | 7.7801 | 9763 |
| 1718232000 | 7.905 | -0.01 | -0.06 | 7.91 | 7.92 | 7.905 | 3897 |
| 1718145600 | 7.91 | 0.02 | 0.28 | 7.8748 | 7.92 | 7.8748 | 1674 |
| 1718059200 | 7.8883 | -0.01 | -0.15 | 7.9 | 7.9 | 7.88 | 3894 |
| 1717800000 | 7.9 | -0.01 | -0.13 | 7.87 | 7.9001 | 7.855 | 4969 |
| 1717713600 | 7.91 | -0.02 | -0.19 | 7.94 | 7.9401 | 7.9 | 8123 |
| 1717627200 | 7.925 | 0.04 | 0.51 | 7.9 | 7.925 | 7.9 | 10890 |
| 1717540800 | 7.885 | -0.02 | -0.25 | 7.918 | 7.92 | 7.87 | 24965 |
| 1717454400 | 7.905 | 0.02 | 0.19 | 7.9384 | 7.9384 | 7.872 | 14054 |
| 1717195200 | 7.89 | 0.02 | 0.25 | 7.88 | 7.9 | 7.88 | 3232 |
| 1717108800 | 7.87 | -0.03 | -0.38 | 7.891 | 7.91 | 7.87 | 12538 |
| 1717022400 | 7.9 | -0.01 | -0.13 | 7.9 | 7.9 | 7.9 | 2988 |
| 1716936000 | 7.91 | 0.01 | 0.13 | 7.89 | 7.9342 | 7.89 | 3629 |
| 1716590400 | 7.9 | -0.03 | -0.38 | 7.94 | 7.9704 | 7.9 | 7784 |
| 1716504000 | 7.93 | -0.04 | -0.50 | 7.94 | 7.9624 | 7.93 | 5892 |
| 1716417600 | 7.9699 | -0.01 | -0.13 | 7.98 | 7.9857 | 7.96 | 4966 |
| 1716331200 | 7.98 | 0.03 | 0.35 | 7.9713 | 7.9901 | 7.97 | 7222 |
| 1716244800 | 7.952 | 0.01 | 0.15 | 7.94 | 7.97 | 7.94 | 5641 |
| 1715985600 | 7.94 | 0.04 | 0.51 | 7.86 | 7.96 | 7.86 | 27480 |
| 1715899200 | 7.9 | 0.04 | 0.45 | 7.86 | 7.9 | 7.8569 | 3984 |
| 1715812800 | 7.865 | 0.03 | 0.32 | 7.85 | 7.87 | 7.84 | 10831 |
| 1715726400 | 7.84 | -0.01 | -0.06 | 7.84 | 7.86 | 7.83 | 5977 |
| 1715640000 | 7.845 | 0.01 | 0.13 | 7.81 | 7.8594 | 7.81 | 16827 |
| 1715380800 | 7.835 | -0.01 | -0.13 | 7.8487 | 7.8487 | 7.83 | 9704 |
| 1715294400 | 7.845 | 0.01 | 0.13 | 7.83 | 7.85 | 7.83 | 12216 |
| 1715208000 | 7.835 | -0.01 | -0.06 | 7.85 | 7.85 | 7.83 | 11373 |
| 1715121600 | 7.84 | 0.01 | 0.13 | 7.85 | 7.85 | 7.8329 | 1664 |
| 1715035200 | 7.83 | -0.01 | -0.13 | 7.86 | 7.86 | 7.82 | 4571 |
| 1714776000 | 7.84 | 0.02 | 0.26 | 7.86 | 7.87 | 7.84 | 7608 |
| 1714689600 | 7.82 | 0 | 0.00 | 7.81 | 7.82 | 7.81 | 1372 |
| 1714603200 | 7.82 | 0.02 | 0.26 | 7.82 | 7.82 | 7.8 | 3784 |
| 1714516800 | 7.8 | -0.01 | -0.13 | 7.79 | 7.8299 | 7.79 | 1130 |
| 1714430400 | 7.81 | -0.02 | -0.23 | 7.8 | 7.82 | 7.8 | 8091 |
| 1714171200 | 7.8277 | 0.03 | 0.36 | 7.83 | 7.83 | 7.81 | 2924 |
| 1714084800 | 7.8 | -0.03 | -0.38 | 7.83 | 7.83 | 7.7701 | 7481 |
| 1713998400 | 7.83 | 0 | 0.00 | 7.825 | 7.8497 | 7.825 | 3905 |
| 1713912000 | 7.83 | 0.01 | 0.13 | 7.8399 | 7.845 | 7.81 | 9867 |
| 1713825600 | 7.82 | 0.01 | 0.13 | 7.79 | 7.8235 | 7.79 | 6509 |
| 1713566400 | 7.81 | 0.01 | 0.13 | 7.8499 | 7.8499 | 7.78 | 16254 |
| 1713480000 | 7.8 | -0.01 | -0.13 | 7.81 | 7.8345 | 7.8 | 5696 |
| 1713393600 | 7.81 | 0 | 0.00 | 7.8139 | 7.83 | 7.79 | 5385 |
| 1713307200 | 7.81 | 0.04 | 0.52 | 7.82 | 7.82 | 7.8061 | 4555 |
| 1713220800 | 7.7693 | -0.04 | -0.52 | 7.81 | 7.86 | 7.7693 | 7022 |
| 1712961600 | 7.81 | -0.04 | -0.51 | 7.81 | 7.8399 | 7.8 | 29116 |
| 1712875200 | 7.85 | 0 | 0.00 | 7.82 | 7.88 | 7.82 | 13750 |
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
