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 | 0 | 7.55 | 7.59 | 7.52 | 79286 | 7.55283403 | CS |
| 4 | -0.13 | -1.69270833333 | 7.68 | 7.7548 | 7.5 | 57228 | 7.55375034 | CS |
| 12 | -0.0831 | -1.08867956662 | 7.6331 | 7.89 | 7.45 | 45778 | 7.66024599 | CS |
| 26 | 0.01 | 0.132625994695 | 7.54 | 8.06 | 7.39 | 48348 | 7.70992026 | CS |
| 52 | 0.29 | 3.99449035813 | 7.26 | 8.06 | 6.64 | 43176 | 7.47873937 | CS |
| 156 | -1.5 | -16.5745856354 | 9.05 | 9.62 | 5.55 | 47883 | 7.26416989 | CS |
| 260 | -1.18 | -13.5166093929 | 8.73 | 9.9 | 5.13 | 48671 | 7.76292497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 7.55 | -0.02 | -0.26 | 7.56 | 7.59 | 7.53 | 40784 |
| 1720219200 | 7.57 | 0.02 | 0.26 | 7.58 | 7.58 | 7.55 | 96100 |
| 1720040640 | 7.55 | 0.01 | 0.13 | 7.55 | 7.57 | 7.531 | 77941 |
| 1719960000 | 7.54 | -0.01 | -0.13 | 7.55 | 7.56 | 7.52 | 102320 |
| 1719873600 | 7.55 | -0.03 | -0.40 | 7.56 | 7.5845 | 7.5201 | 34601 |
| 1719614400 | 7.58 | 0.03 | 0.40 | 7.58 | 7.61 | 7.565 | 58523 |
| 1719528000 | 7.55 | 0.01 | 0.13 | 7.54 | 7.5655 | 7.53 | 88066 |
| 1719441600 | 7.54 | -0.05 | -0.66 | 7.55 | 7.58 | 7.54 | 47049 |
| 1719355200 | 7.59 | 0.08 | 1.07 | 7.55 | 7.61 | 7.54 | 84811 |
| 1719268800 | 7.51 | -0.01 | -0.13 | 7.52 | 7.61 | 7.51 | 49677 |
| 1719009600 | 7.52 | -0.01 | -0.12 | 7.53 | 7.54 | 7.5 | 24226 |
| 1718923200 | 7.529 | -0 | -0.01 | 7.52 | 7.5625 | 7.511 | 39862 |
| 1718750400 | 7.53 | -0.01 | -0.13 | 7.53 | 7.56 | 7.51 | 133475 |
| 1718664000 | 7.54 | -0.03 | -0.40 | 7.54 | 7.615 | 7.54 | 47664 |
| 1718404800 | 7.57 | 0.04 | 0.53 | 7.51 | 7.57 | 7.51 | 30305 |
| 1718318400 | 7.53 | -0.13 | -1.70 | 7.61 | 7.64 | 7.53 | 29538 |
| 1718232000 | 7.66 | 0 | 0.00 | 7.75 | 7.7548 | 7.6401 | 31594 |
| 1718145600 | 7.66 | -0.05 | -0.65 | 7.68 | 7.68 | 7.65 | 13575 |
| 1718059200 | 7.71 | 0.03 | 0.39 | 7.68 | 7.73 | 7.665 | 34875 |
| 1717800000 | 7.68 | -0.04 | -0.52 | 7.7 | 7.72 | 7.65 | 30067 |
| 1717713600 | 7.72 | -0.08 | -1.03 | 7.65 | 7.76 | 7.65 | 34800 |
| 1717627200 | 7.8 | 0.02 | 0.26 | 7.75 | 7.85 | 7.75 | 19398 |
| 1717540800 | 7.78 | -0.01 | -0.13 | 7.79 | 7.8195 | 7.78 | 95999 |
| 1717454400 | 7.79 | -0.01 | -0.13 | 7.8 | 7.8499 | 7.75 | 69987 |
| 1717195200 | 7.8 | 0.07 | 0.91 | 7.8 | 7.83 | 7.76 | 144558 |
| 1717108800 | 7.73 | 0.11 | 1.44 | 7.67 | 7.73 | 7.6394 | 19806 |
| 1717022400 | 7.62 | -0.11 | -1.42 | 7.67 | 7.7 | 7.6 | 16719 |
| 1716936000 | 7.73 | -0.01 | -0.13 | 7.78 | 7.78 | 7.7 | 12386 |
| 1716590400 | 7.74 | 0.09 | 1.18 | 7.71 | 7.745 | 7.67 | 26379 |
| 1716504000 | 7.65 | -0.04 | -0.52 | 7.74 | 7.74 | 7.64 | 11804 |
| 1716417600 | 7.69 | -0.07 | -0.89 | 7.71 | 7.79 | 7.68 | 57234 |
| 1716331200 | 7.759 | -0.06 | -0.78 | 7.76 | 7.8 | 7.73 | 26333 |
| 1716244800 | 7.82 | 0.03 | 0.39 | 7.82 | 7.85 | 7.8 | 14745 |
| 1715985600 | 7.79 | 0.04 | 0.51 | 7.78 | 7.825 | 7.77 | 175310 |
| 1715899200 | 7.7501 | -0.07 | -0.89 | 7.76 | 7.8142 | 7.75 | 9839 |
| 1715812800 | 7.82 | -0.04 | -0.51 | 7.86 | 7.86 | 7.8 | 59656 |
| 1715726400 | 7.8599 | 0.04 | 0.51 | 7.86 | 7.8865 | 7.8336 | 32812 |
| 1715640000 | 7.82 | 0 | 0.06 | 7.86 | 7.8692 | 7.82 | 8218 |
| 1715380800 | 7.815 | -0.04 | -0.45 | 7.86 | 7.86 | 7.79 | 37033 |
| 1715294400 | 7.85 | 0.07 | 0.90 | 7.78 | 7.86 | 7.75 | 36530 |
| 1715208000 | 7.78 | -0.01 | -0.13 | 7.73 | 7.8 | 7.73 | 25181 |
| 1715121600 | 7.79 | -0.07 | -0.89 | 7.81 | 7.89 | 7.77 | 61181 |
| 1715035200 | 7.86 | 0 | 0.00 | 7.86 | 7.89 | 7.86 | 42828 |
| 1714776000 | 7.86 | 0.08 | 1.03 | 7.86 | 7.86 | 7.81 | 11933 |
| 1714689600 | 7.78 | 0.15 | 1.97 | 7.71 | 7.8 | 7.7045 | 61399 |
| 1714603200 | 7.63 | 0.04 | 0.53 | 7.69 | 7.7197 | 7.59 | 17772 |
| 1714516800 | 7.59 | -0.08 | -0.98 | 7.67 | 7.75 | 7.5845 | 48625 |
| 1714430400 | 7.665 | 0.05 | 0.72 | 7.61 | 7.71 | 7.61 | 21420 |
| 1714171200 | 7.61 | 0.02 | 0.26 | 7.57 | 7.633 | 7.57 | 4963 |
| 1714084800 | 7.59 | -0.06 | -0.78 | 7.605 | 7.63 | 7.59 | 33814 |
| 1713998400 | 7.65 | 0.01 | 0.13 | 7.67 | 7.67 | 7.6201 | 66333 |
| 1713912000 | 7.64 | 0.03 | 0.39 | 7.63 | 7.67 | 7.619 | 35856 |
| 1713825600 | 7.61 | 0.06 | 0.79 | 7.53 | 7.62 | 7.5299 | 15068 |
| 1713566400 | 7.55 | 0.06 | 0.81 | 7.54 | 7.58 | 7.47 | 45579 |
| 1713480000 | 7.489 | -0 | -0.01 | 7.47 | 7.53 | 7.47 | 32716 |
| 1713393600 | 7.49 | -0.11 | -1.45 | 7.55 | 7.56 | 7.45 | 65950 |
| 1713307200 | 7.6 | -0.13 | -1.68 | 7.6331 | 7.64 | 7.6 | 14132 |
| 1713220800 | 7.73 | 0.05 | 0.65 | 7.77 | 7.79 | 7.71 | 145239 |
| 1712961600 | 7.68 | -0.07 | -0.90 | 7.69 | 7.74 | 7.68 | 58744 |
| 1712875200 | 7.7499 | 0.06 | 0.78 | 7.77 | 7.77 | 7.71 | 65467 |
| 1712788800 | 7.69 | -0.13 | -1.66 | 7.82 | 7.82 | 7.62 | 113410 |
| 1712702400 | 7.82 | -0.03 | -0.38 | 7.89 | 7.9 | 7.81 | 142400 |
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
