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 | -0.04 | -0.555555555556 | 7.2 | 7.32 | 6.91 | 77477 | 7.11775377 | CS |
| 4 | 0.48 | 7.18562874251 | 6.68 | 7.375 | 5.97 | 91375 | 6.81506087 | CS |
| 12 | -0.17 | -2.31923601637 | 7.33 | 7.95 | 5.97 | 106186 | 7.12980072 | CS |
| 26 | -0.53 | -6.89206762029 | 7.69 | 8.1599 | 5.96 | 118326 | 7.25477578 | CS |
| 52 | 1.09 | 17.9571663921 | 6.07 | 8.1599 | 4.68 | 78068 | 7.01168757 | CS |
| 156 | -1.93 | -21.2321232123 | 9.09 | 9.81 | 4.68 | 83822 | 6.69776188 | CS |
| 260 | -1.93 | -21.2321232123 | 9.09 | 9.81 | 4.68 | 83822 | 6.69776188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 7.07 | -0.05 | -0.70 | 7.13 | 7.16 | 6.93 | 160131 |
| 1736379600 | 7.12 | -0.05 | -0.70 | 6.91 | 7.15 | 6.91 | 30828 |
| 1736293200 | 7.17 | -0.02 | -0.28 | 7.32 | 7.32 | 7.075 | 50793 |
| 1736206800 | 7.19 | 0.02 | 0.28 | 7.2 | 7.27 | 7.14 | 68154 |
| 1735947600 | 7.17 | -0.1 | -1.38 | 7.28 | 7.375 | 7.07 | 63149 |
| 1735861200 | 7.27 | 0.21 | 2.97 | 7.07 | 7.3 | 7.07 | 84344 |
| 1735688400 | 7.06 | 0.07 | 1.00 | 7.01 | 7.14 | 6.86 | 156689 |
| 1735602000 | 6.99 | 0.03 | 0.43 | 6.9 | 7.1 | 6.86 | 53553 |
| 1735342800 | 6.96 | -0.1 | -1.42 | 7.03 | 7.15 | 6.835 | 147574 |
| 1735256400 | 7.06 | 0.05 | 0.71 | 6.98 | 7.09 | 6.8639 | 59394 |
| 1735077840 | 7.01 | 0.81 | 13.06 | 6.93 | 7.03 | 6.57 | 158277 |
| 1734997200 | 6.2 | 0.11 | 1.81 | 6.12 | 6.23 | 6.09 | 39031 |
| 1734738000 | 6.09 | -0.07 | -1.14 | 6.13 | 6.22 | 5.97 | 77067 |
| 1734651600 | 6.16 | -0.17 | -2.69 | 6.2699999 | 6.32 | 6.04 | 135210 |
| 1734565200 | 6.33 | -0.18 | -2.76 | 6.57 | 6.57 | 6.3 | 92760 |
| 1734478800 | 6.51 | 0.03 | 0.46 | 6.42 | 6.5199999 | 6.28 | 114425 |
| 1734392400 | 6.48 | -0.22 | -3.28 | 6.68 | 6.68 | 6.45 | 62003 |
| 1734133200 | 6.7 | -0.06 | -0.89 | 6.81 | 6.81 | 6.6 | 85215 |
| 1734046800 | 6.76 | -0.2 | -2.87 | 7 | 7 | 6.71 | 43987 |
| 1733960400 | 6.96 | 0 | 0.00 | 7 | 7.05 | 6.83 | 120471 |
| 1733874000 | 6.96 | -0.12 | -1.69 | 7.15 | 7.15 | 6.94 | 39043 |
| 1733787600 | 7.08 | 0.06 | 0.85 | 7.16 | 7.33 | 7 | 152617 |
| 1733528400 | 7.02 | 0.07 | 1.01 | 7.09 | 7.09 | 6.5199999 | 158465 |
| 1733442000 | 6.95 | -0.02 | -0.29 | 7 | 7 | 6.88 | 51226 |
| 1733355600 | 6.97 | -0.17 | -2.38 | 7.1 | 7.13 | 6.85 | 185992 |
| 1733269200 | 7.14 | -0.13 | -1.79 | 7.24 | 7.25 | 7.05 | 106253 |
| 1733182800 | 7.27 | -0.03 | -0.41 | 7.34 | 7.37 | 7.12 | 196117 |
| 1732917840 | 7.3 | 0.07 | 0.97 | 7.22 | 7.32 | 7.2 | 26317 |
| 1732750800 | 7.23 | 0.01 | 0.14 | 7.27 | 7.315 | 7.19 | 32437 |
| 1732664400 | 7.22 | -0.33 | -4.37 | 7.55 | 7.55 | 7.19 | 157202 |
| 1732578000 | 7.55 | -0.2 | -2.58 | 7.84 | 7.84 | 7.43 | 81601 |
| 1732318800 | 7.75 | 0.37 | 5.01 | 7.36 | 7.87 | 7.22 | 174680 |
| 1732232400 | 7.38 | 0.35 | 4.98 | 6.99 | 7.38 | 6.99 | 235045 |
| 1732146000 | 7.03 | 0.06 | 0.86 | 6.93 | 7.05 | 6.93 | 78404 |
| 1732059600 | 6.97 | 0.03 | 0.43 | 6.81 | 6.975 | 6.81 | 38367 |
| 1731973200 | 6.94 | -0.03 | -0.43 | 6.81 | 7.04 | 6.81 | 141433 |
| 1731714000 | 6.97 | -0.29 | -3.99 | 7.24 | 7.24 | 6.8 | 160220 |
| 1731627600 | 7.26 | 0.09 | 1.26 | 7.16 | 7.274 | 7.1 | 124061 |
| 1731541200 | 7.17 | 0.04 | 0.56 | 7.14 | 7.17 | 6.91 | 68787 |
| 1731454800 | 7.13 | -0.16 | -2.19 | 7.17 | 7.29 | 7.048 | 58018 |
| 1731368400 | 7.29 | -0.37 | -4.83 | 7.73 | 7.73 | 7.15 | 146815 |
| 1731109200 | 7.66 | -0.11 | -1.42 | 7.73 | 7.8 | 7.64 | 168527 |
| 1731022800 | 7.77 | -0.06 | -0.77 | 7.84 | 7.95 | 7.61 | 225424 |
| 1730936400 | 7.83 | 0.15 | 1.95 | 7.83 | 7.86 | 7.69 | 61009 |
| 1730850000 | 7.68 | 0.22 | 2.95 | 7.49 | 7.82 | 7.4701 | 64731 |
| 1730763600 | 7.46 | 0.44 | 6.27 | 7.03 | 7.49 | 6.96 | 262069 |
| 1730500800 | 7.02 | -0.08 | -1.13 | 7.16 | 7.19 | 7.02 | 80401 |
| 1730414400 | 7.1 | -0.02 | -0.28 | 7.16 | 7.16 | 7.05 | 118930 |
| 1730328000 | 7.12 | -0.02 | -0.28 | 7.12 | 7.19 | 7.06 | 49460 |
| 1730241600 | 7.14 | 0.06 | 0.85 | 7.15 | 7.15 | 7.08 | 24864 |
| 1730155200 | 7.08 | 0 | 0.00 | 7.12 | 7.12 | 6.99 | 57444 |
| 1729896000 | 7.08 | 0.08 | 1.14 | 7.08 | 7.08 | 6.96 | 95311 |
| 1729809600 | 7 | -0.19 | -2.64 | 7.25 | 7.25 | 6.9 | 77730 |
| 1729723200 | 7.19 | -0.01 | -0.14 | 7.12 | 7.26 | 7.08 | 63033 |
| 1729636800 | 7.2 | -0.04 | -0.55 | 7.37 | 7.43 | 7.1598 | 229964 |
| 1729550400 | 7.24 | 0.02 | 0.28 | 7.33 | 7.33 | 7.18 | 151349 |
| 1729291200 | 7.22 | -0.08 | -1.10 | 7.39 | 7.39 | 7.144 | 110707 |
| 1729204800 | 7.3 | 0 | 0.00 | 7.35 | 7.38 | 7.28 | 104356 |
| 1729118400 | 7.3 | -0.2 | -2.67 | 7.57 | 7.57 | 7.26 | 212592 |
| 1729032000 | 7.5 | -0.5 | -6.25 | 7.92 | 7.92 | 7.49 | 107955 |
| 1728945600 | 8 | 0.05 | 0.63 | 8 | 8.1599 | 7.99 | 79659 |
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
