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 | -0.19 | -2.42346938776 | 7.84 | 7.86 | 7.52 | 21840 | 7.68155462 | CS |
| 4 | 0.21 | 2.82258064516 | 7.44 | 7.86 | 7.43 | 18561 | 7.65122894 | CS |
| 12 | -0.33 | -4.13533834586 | 7.98 | 8.06 | 7.29 | 39527 | 7.65960227 | CS |
| 26 | -0.28 | -3.53089533417 | 7.93 | 8.39 | 7.29 | 27689 | 7.83709316 | CS |
| 52 | -0.53 | -6.47921760391 | 8.18 | 8.39 | 7.29 | 26048 | 7.82086624 | CS |
| 156 | -2.93 | -27.6937618147 | 10.58 | 11.15 | 6.37 | 21421 | 8.28616525 | CS |
| 260 | -5.84 | -43.2913269088 | 13.49 | 13.84 | 6.37 | 18081 | 9.24515138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 7.65 | 0.08 | 0.99 | 7.65 | 7.655 | 7.59 | 30912 |
| 1739490000 | 7.575 | -0.05 | -0.68 | 7.62 | 7.7 | 7.52 | 34144 |
| 1739403600 | 7.6269 | -0.07 | -0.95 | 7.67 | 7.72 | 7.6 | 6728 |
| 1739317200 | 7.7 | -0.08 | -1.03 | 7.69 | 7.79 | 7.69 | 34007 |
| 1739230800 | 7.78 | 0 | 0.00 | 7.82 | 7.86 | 7.76 | 17300 |
| 1738971600 | 7.78 | -0.02 | -0.19 | 7.84 | 7.85 | 7.78 | 17020 |
| 1738885200 | 7.795 | -0.06 | -0.70 | 7.84 | 7.85 | 7.795 | 11505 |
| 1738798800 | 7.85 | 0.15 | 1.99 | 7.73 | 7.86 | 7.73 | 47307 |
| 1738712400 | 7.6966 | 0.06 | 0.74 | 7.63 | 7.74 | 7.63 | 20459 |
| 1738626000 | 7.64 | 0.04 | 0.53 | 7.64 | 7.65 | 7.635 | 11823 |
| 1738366800 | 7.6 | 0.02 | 0.28 | 7.6 | 7.6 | 7.58 | 14899 |
| 1738280400 | 7.5789 | 0.03 | 0.38 | 7.55 | 7.62 | 7.55 | 9977 |
| 1738194000 | 7.55 | 0 | 0.00 | 7.54 | 7.57 | 7.5306 | 12371 |
| 1738107600 | 7.55 | -0.02 | -0.30 | 7.57 | 7.58 | 7.549 | 12238 |
| 1738021200 | 7.573 | 0.03 | 0.44 | 7.54 | 7.58 | 7.51 | 6722 |
| 1737762000 | 7.54 | 0.03 | 0.40 | 7.52 | 7.5662 | 7.49 | 21932 |
| 1737675600 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1737589200 | 7.51 | 0 | 0.07 | 7.51 | 7.59 | 7.49 | 38118 |
| 1737502800 | 7.505 | 0.05 | 0.67 | 7.49 | 7.512 | 7.49 | 12103 |
| 1737157200 | 7.455 | 0.04 | 0.61 | 7.44 | 7.46 | 7.43 | 5452 |
| 1737070800 | 7.41 | 0.02 | 0.27 | 7.4 | 7.4394 | 7.3989 | 34887 |
| 1736984400 | 7.39 | 0.06 | 0.82 | 7.35 | 7.4 | 7.3418 | 21550 |
| 1736898000 | 7.33 | 0 | 0.07 | 7.32 | 7.33 | 7.29 | 10460 |
| 1736811600 | 7.325 | -0.09 | -1.25 | 7.38 | 7.38 | 7.32 | 29486 |
| 1736552400 | 7.418 | -0.08 | -1.03 | 7.46 | 7.46 | 7.34 | 29085 |
| 1736379600 | 7.495 | -0.03 | -0.33 | 7.52 | 7.52 | 7.47 | 16137 |
| 1736293200 | 7.52 | -0.02 | -0.27 | 7.52 | 7.52 | 7.51 | 2918 |
| 1736206800 | 7.54 | -0.01 | -0.13 | 7.6 | 7.6 | 7.53 | 65690 |
| 1735947600 | 7.55 | 0.05 | 0.68 | 7.51 | 7.56 | 7.51 | 30367 |
| 1735861200 | 7.4988 | 0.07 | 0.93 | 7.46 | 7.51 | 7.445 | 23856 |
| 1735688400 | 7.43 | 0.02 | 0.34 | 7.37 | 7.484722 | 7.3616 | 86424 |
| 1735602000 | 7.405 | 0 | 0.07 | 7.41 | 7.51 | 7.36 | 122849 |
| 1735342800 | 7.4 | -0.11 | -1.46 | 7.53 | 7.54 | 7.395 | 110070 |
| 1735256400 | 7.51 | 0.05 | 0.67 | 7.42 | 7.545 | 7.42 | 61714 |
| 1735077840 | 7.46 | -0.01 | -0.07 | 7.49 | 7.49 | 7.45 | 53183 |
| 1734997200 | 7.465 | 0.01 | 0.20 | 7.44 | 7.47 | 7.44 | 37699 |
| 1734738000 | 7.45 | -0.08 | -1.06 | 7.53 | 7.55 | 7.45 | 32529 |
| 1734651600 | 7.53 | -0.11 | -1.44 | 7.65 | 7.65 | 7.51 | 65717 |
| 1734565200 | 7.6401 | -0.04 | -0.52 | 7.72 | 7.72 | 7.64 | 86762 |
| 1734478800 | 7.68 | -0.07 | -0.90 | 7.8 | 7.8 | 7.68 | 66883 |
| 1734392400 | 7.75 | -0.01 | -0.13 | 7.82 | 7.82 | 7.75 | 63406 |
| 1734133200 | 7.76 | 0.02 | 0.26 | 7.74 | 7.78 | 7.68 | 133132 |
| 1734046800 | 7.74 | -0.12 | -1.53 | 7.87 | 7.87 | 7.73 | 46104 |
| 1733960400 | 7.86 | -0.02 | -0.25 | 7.9 | 7.91 | 7.86 | 41886 |
| 1733874000 | 7.88 | 0 | 0.05 | 7.88 | 7.9 | 7.875 | 16889 |
| 1733787600 | 7.8757 | -0.05 | -0.68 | 7.86 | 7.92 | 7.85 | 70926 |
| 1733528400 | 7.93 | 0.04 | 0.51 | 7.9 | 7.93 | 7.89 | 27026 |
| 1733442000 | 7.89 | -0.06 | -0.75 | 7.91 | 7.94 | 7.88 | 57014 |
| 1733355600 | 7.95 | -0.03 | -0.31 | 7.97 | 7.9763 | 7.91 | 99089 |
| 1733269200 | 7.975 | -0.04 | -0.44 | 8.02 | 8.06 | 7.97 | 40432 |
| 1733182800 | 8.01 | 0 | 0.00 | 7.97 | 8.045 | 7.9696 | 28333 |
| 1732917840 | 8.01 | 0.02 | 0.25 | 7.98 | 8.0399999 | 7.96 | 40698 |
| 1732750800 | 7.99 | 0.07 | 0.88 | 7.92 | 8.01 | 7.88 | 29485 |
| 1732664400 | 7.92 | -0.04 | -0.50 | 7.95 | 7.9609 | 7.885 | 78248 |
| 1732578000 | 7.96 | 0.01 | 0.10 | 8.01 | 8.03 | 7.96 | 29194 |
| 1732318800 | 7.9521 | -0.01 | -0.10 | 7.98 | 8.0022 | 7.95 | 10219 |
| 1732232400 | 7.96 | 0.01 | 0.13 | 7.96 | 8.03 | 7.94 | 9819 |
| 1732146000 | 7.95 | -0 | -0.04 | 7.96 | 7.96 | 7.94 | 3133 |
| 1732059600 | 7.9528 | 0 | 0.04 | 7.97 | 7.9814 | 7.95 | 10443 |
| 1731973200 | 7.95 | -0.04 | -0.45 | 7.97 | 8.0053 | 7.9436 | 7433 |
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
