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 | 0.2 | 2.54129606099 | 7.87 | 8.07 | 7.81 | 73828 | 7.91610225 | CS |
| 4 | 0.44 | 5.76671035387 | 7.63 | 8.07 | 7.48 | 84109 | 7.76287699 | CS |
| 12 | 0.69 | 9.34959349593 | 7.38 | 8.07 | 7.35 | 95453 | 7.58776496 | CS |
| 26 | 0.76 | 10.3967168263 | 7.31 | 8.07 | 7.02 | 99131 | 7.49172493 | CS |
| 52 | 0.25 | 3.19693094629 | 7.82 | 8.07 | 6.09 | 116643 | 7.25503193 | CS |
| 156 | -4.84 | -37.4903175833 | 12.91 | 13.3 | 6.09 | 102474 | 8.61012118 | CS |
| 260 | -4.21 | -34.2833876221 | 12.28 | 13.3 | 6.09 | 87359 | 9.52443963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 8.07 | 0.06 | 0.75 | 8.05 | 8.07 | 8.03 | 61440 |
| 1721083200 | 8.01 | 0.09 | 1.14 | 7.95 | 8.03 | 7.93 | 81162 |
| 1720824000 | 7.92 | -0.01 | -0.13 | 8.0399999 | 8.07 | 7.9 | 108449 |
| 1720737600 | 7.93 | 0.09 | 1.15 | 7.87 | 7.94 | 7.87 | 72371 |
| 1720651200 | 7.84 | 0.01 | 0.19 | 7.88 | 7.93 | 7.84 | 47539 |
| 1720564800 | 7.825 | -0.03 | -0.32 | 7.87 | 7.93 | 7.81 | 59621 |
| 1720478400 | 7.85 | -0.01 | -0.13 | 7.87 | 7.9499 | 7.83 | 64485 |
| 1720219200 | 7.86 | -0.01 | -0.13 | 7.87 | 8.0399999 | 7.85 | 143418 |
| 1720040640 | 7.87 | 0.04 | 0.51 | 7.81 | 7.9 | 7.79 | 67084 |
| 1719960000 | 7.83 | 0.06 | 0.77 | 7.81 | 7.88 | 7.81 | 109008 |
| 1719873600 | 7.77 | -0.04 | -0.51 | 7.86 | 7.87 | 7.74 | 91569 |
| 1719614400 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1719528000 | 7.81 | 0.18 | 2.36 | 7.63 | 7.815 | 7.63 | 116529 |
| 1719441600 | 7.63 | 0.06 | 0.79 | 7.56 | 7.64 | 7.5391 | 86742 |
| 1719355200 | 7.57 | 0.08 | 1.00 | 7.53 | 7.57 | 7.52 | 58490 |
| 1719268800 | 7.495 | -0.01 | -0.07 | 7.51 | 7.6 | 7.49 | 53623 |
| 1719009600 | 7.5 | -0.04 | -0.53 | 7.57 | 7.57 | 7.48 | 66483 |
| 1718923200 | 7.54 | -0.05 | -0.66 | 7.56 | 7.6 | 7.53 | 139299 |
| 1718750400 | 7.59 | -0.03 | -0.39 | 7.63 | 7.65 | 7.59 | 63980 |
| 1718664000 | 7.62 | -0.01 | -0.13 | 7.6 | 7.7 | 7.6 | 86677 |
| 1718404800 | 7.63 | -0.03 | -0.39 | 7.68 | 7.73 | 7.62 | 95543 |
| 1718318400 | 7.66 | -0.02 | -0.26 | 7.67 | 7.73 | 7.66 | 122411 |
| 1718232000 | 7.68 | 0 | 0.00 | 7.72 | 7.79 | 7.675 | 88837 |
| 1718145600 | 7.68 | -0.03 | -0.32 | 7.7 | 7.74 | 7.68 | 87521 |
| 1718059200 | 7.705 | 0.07 | 0.85 | 7.63 | 7.72 | 7.63 | 87301 |
| 1717800000 | 7.64 | -0.02 | -0.26 | 7.63 | 7.64 | 7.56 | 65121 |
| 1717713600 | 7.66 | 0.02 | 0.26 | 7.63 | 7.69 | 7.63 | 58576 |
| 1717627200 | 7.64 | 0.12 | 1.60 | 7.53 | 7.64 | 7.53 | 171472 |
| 1717540800 | 7.52 | 0 | 0.00 | 7.54 | 7.55 | 7.5 | 72651 |
| 1717454400 | 7.52 | 0.04 | 0.53 | 7.53 | 7.5375 | 7.48 | 46417 |
| 1717195200 | 7.48 | 0.06 | 0.81 | 7.44 | 7.49 | 7.44 | 166653 |
| 1717108800 | 7.42 | 0.01 | 0.13 | 7.43 | 7.43 | 7.36 | 90952 |
| 1717022400 | 7.41 | -0.01 | -0.13 | 7.42 | 7.43 | 7.37 | 135792 |
| 1716936000 | 7.42 | -0.03 | -0.40 | 7.45 | 7.5 | 7.42 | 16105 |
| 1716590400 | 7.45 | -0.02 | -0.27 | 7.47 | 7.4999 | 7.43 | 50823 |
| 1716504000 | 7.47 | 0.02 | 0.27 | 7.45 | 7.48 | 7.43 | 81941 |
| 1716417600 | 7.45 | -0.07 | -0.93 | 7.52 | 7.521 | 7.45 | 100686 |
| 1716331200 | 7.52 | 0 | 0.00 | 7.54 | 7.54 | 7.511 | 44511 |
| 1716244800 | 7.52 | 0.03 | 0.40 | 7.51 | 7.53 | 7.48 | 68053 |
| 1715985600 | 7.49 | -0.01 | -0.13 | 7.54 | 7.54 | 7.47 | 54151 |
| 1715899200 | 7.5 | 0.05 | 0.67 | 7.48 | 7.5 | 7.47 | 89491 |
| 1715812800 | 7.45 | 0.06 | 0.81 | 7.43 | 7.49 | 7.43 | 67105 |
| 1715726400 | 7.39 | -0.03 | -0.40 | 7.45 | 7.47 | 7.39 | 60874 |
| 1715640000 | 7.42 | -0.03 | -0.40 | 7.5 | 7.5 | 7.4 | 87271 |
| 1715380800 | 7.45 | -0.08 | -1.06 | 7.52 | 7.53 | 7.44 | 62162 |
| 1715294400 | 7.53 | 0.01 | 0.13 | 7.54 | 7.56 | 7.5 | 121683 |
| 1715208000 | 7.52 | -0.02 | -0.27 | 7.55 | 7.6 | 7.52 | 110925 |
| 1715121600 | 7.54 | 0.04 | 0.53 | 7.56 | 7.635 | 7.53 | 107327 |
| 1715035200 | 7.5 | -0.02 | -0.27 | 7.5 | 7.58 | 7.5 | 182265 |
| 1714776000 | 7.52 | 0.06 | 0.80 | 7.51 | 7.539 | 7.495 | 97140 |
| 1714689600 | 7.46 | -0.02 | -0.27 | 7.46 | 7.52 | 7.45 | 72593 |
| 1714603200 | 7.48 | 0.07 | 0.94 | 7.41 | 7.5 | 7.41 | 130723 |
| 1714516800 | 7.41 | -0.05 | -0.67 | 7.42 | 7.5 | 7.39 | 62341 |
| 1714430400 | 7.46 | -0.06 | -0.80 | 7.53 | 7.56 | 7.44 | 64181 |
| 1714171200 | 7.52 | 0.01 | 0.13 | 7.5 | 7.59 | 7.5 | 186399 |
| 1714084800 | 7.51 | -0.04 | -0.53 | 7.49 | 7.56 | 7.4384 | 217045 |
| 1713998400 | 7.55 | 0.08 | 1.07 | 7.47 | 7.58 | 7.45 | 209050 |
| 1713912000 | 7.47 | 0.1 | 1.36 | 7.38 | 7.505 | 7.35 | 194728 |
| 1713825600 | 7.37 | 0.12 | 1.66 | 7.26 | 7.37 | 7.19 | 231840 |
| 1713566400 | 7.25 | -0.04 | -0.48 | 7.3 | 7.36 | 7.24 | 91007 |
| 1713480000 | 7.285 | -0.09 | -1.15 | 7.35 | 7.36 | 7.28 | 129156 |
| 1713393600 | 7.37 | 0 | 0.07 | 7.39 | 7.39 | 7.33 | 70286 |
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
