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 | -0.18 | -2.35602094241 | 7.64 | 7.65 | 7.44 | 46631 | 7.48382183 | CS |
| 4 | -0.53 | -6.63329161452 | 7.99 | 8.06 | 7.44 | 53566 | 7.75826001 | CS |
| 12 | -0.915 | -10.9253731343 | 8.375 | 8.3875 | 7.44 | 28052 | 7.88481683 | CS |
| 26 | -0.36 | -4.60358056266 | 7.82 | 8.39 | 7.44 | 27344 | 7.93067345 | CS |
| 52 | -0.5 | -6.28140703518 | 7.96 | 8.4 | 7.43 | 25398 | 7.88502019 | CS |
| 156 | -4.82 | -39.2508143322 | 12.28 | 12.33 | 6.37 | 20983 | 8.48776666 | CS |
| 260 | -6.52 | -46.6380543634 | 13.98 | 14.4 | 6.37 | 17538 | 9.42244535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.55 | 7.55 | 7.45 | 30500 |
| 1734651600 | 7.53 | -0.11 | -1.44 | 7.64 | 7.65 | 7.51 | 65140 |
| 1734565200 | 7.6401 | -0.04 | -0.52 | 7.6675 | 7.7 | 7.64 | 78298 |
| 1734478800 | 7.68 | -0.07 | -0.90 | 7.775 | 7.7779 | 7.68 | 65512 |
| 1734392400 | 7.75 | -0.01 | -0.13 | 7.82 | 7.82 | 7.75 | 62830 |
| 1734133200 | 7.76 | 0.02 | 0.26 | 7.74 | 7.78 | 7.68 | 132577 |
| 1734046800 | 7.74 | -0.12 | -1.53 | 7.84 | 7.85 | 7.73 | 44660 |
| 1733960400 | 7.86 | -0.02 | -0.25 | 7.8896 | 7.91 | 7.86 | 39461 |
| 1733874000 | 7.88 | 0 | 0.05 | 7.88 | 7.9 | 7.875 | 14237 |
| 1733787600 | 7.8757 | -0.05 | -0.68 | 7.881 | 7.92 | 7.85 | 68370 |
| 1733528400 | 7.93 | 0.04 | 0.51 | 7.91 | 7.93 | 7.89 | 24499 |
| 1733442000 | 7.89 | -0.06 | -0.75 | 7.93 | 7.94 | 7.88 | 54514 |
| 1733355600 | 7.95 | -0.03 | -0.31 | 7.97 | 7.9763 | 7.91 | 94734 |
| 1733269200 | 7.975 | -0.04 | -0.44 | 8.05 | 8.06 | 7.97 | 37837 |
| 1733182800 | 8.01 | 0 | 0.00 | 7.985 | 8.045 | 7.9696 | 22580 |
| 1732917840 | 8.01 | 0.02 | 0.25 | 7.99 | 8.0399999 | 7.96 | 37560 |
| 1732750800 | 7.99 | 0.07 | 0.88 | 7.9 | 8.01 | 7.88 | 24704 |
| 1732664400 | 7.92 | -0.04 | -0.50 | 7.9609 | 7.9609 | 7.885 | 77903 |
| 1732578000 | 7.96 | 0.01 | 0.10 | 8.03 | 8.03 | 7.96 | 26992 |
| 1732318800 | 7.9521 | -0.01 | -0.10 | 7.98 | 8.0022 | 7.95 | 9920 |
| 1732232400 | 7.96 | 0.01 | 0.13 | 7.96 | 8.03 | 7.94 | 9000 |
| 1732146000 | 7.95 | -0 | -0.04 | 7.94 | 7.9599 | 7.94 | 2240 |
| 1732059600 | 7.9528 | 0 | 0.04 | 7.9523 | 7.9814 | 7.95 | 9698 |
| 1731973200 | 7.95 | -0.04 | -0.45 | 8.0053 | 8.0053 | 7.9436 | 6135 |
| 1731714000 | 7.9858 | -0.01 | -0.18 | 8.005 | 8.0486 | 7.9858 | 16608 |
| 1731627600 | 8 | 0.03 | 0.38 | 8 | 8.13 | 7.98 | 31774 |
| 1731541200 | 7.97 | -0.06 | -0.75 | 8.0399999 | 8.0488 | 7.95 | 25051 |
| 1731454800 | 8.03 | -0.07 | -0.86 | 8.15 | 8.15 | 8.03 | 10839 |
| 1731368400 | 8.1 | 0.02 | 0.25 | 8.16 | 8.18 | 8.0864999 | 6904 |
| 1731109200 | 8.0801 | 0.03 | 0.37 | 8.11 | 8.11 | 8.05 | 30035 |
| 1731022800 | 8.05 | 0.09 | 1.13 | 8.02 | 8.05 | 7.98 | 5863 |
| 1730936400 | 7.96 | -0.05 | -0.62 | 8 | 8.05 | 7.88 | 17323 |
| 1730850000 | 8.01 | 0 | 0.00 | 8 | 8.02 | 7.98 | 21818 |
| 1730763600 | 8.01 | 0 | 0.00 | 8.08 | 8.08 | 8.01 | 14166 |
| 1730500800 | 8.01 | 0 | 0.04 | 8.1 | 8.11 | 8.01 | 19762 |
| 1730414400 | 8.0069 | 0.01 | 0.09 | 8.03 | 8.03 | 7.98 | 10312 |
| 1730328000 | 8 | 0 | 0.00 | 8.03 | 8.0351 | 7.99 | 10629 |
| 1730241600 | 8 | -0.03 | -0.37 | 7.99 | 8.03 | 7.98 | 9125 |
| 1730155200 | 8.03 | 0.06 | 0.75 | 8.0399999 | 8.0399999 | 8.02 | 18630 |
| 1729896000 | 7.97 | -0.03 | -0.38 | 8.0399999 | 8.07 | 7.96 | 10021 |
| 1729809600 | 8 | -0.1 | -1.17 | 8.1 | 8.1 | 7.9701 | 16482 |
| 1729723200 | 8.095 | -0.08 | -0.92 | 8.15 | 8.15 | 8.095 | 27768 |
| 1729636800 | 8.17 | -0.03 | -0.37 | 8.24 | 8.24 | 8.16 | 8707 |
| 1729550400 | 8.2 | -0.02 | -0.24 | 8.22 | 8.25 | 8.19 | 11198 |
| 1729291200 | 8.22 | 0 | 0.00 | 8.27 | 8.27 | 8.22 | 1988 |
| 1729204800 | 8.22 | -0 | -0.02 | 8.26 | 8.26 | 8.22 | 9201 |
| 1729118400 | 8.2215 | -0.03 | -0.35 | 8.24 | 8.3 | 8.2 | 8018 |
| 1729032000 | 8.25 | 0.1 | 1.23 | 8.2 | 8.25 | 8.2 | 4730 |
| 1728945600 | 8.15 | -0.05 | -0.61 | 8.16 | 8.22 | 8.15 | 8889 |
| 1728686400 | 8.2 | -0.04 | -0.54 | 8.27 | 8.2899999 | 8.18 | 25632 |
| 1728600000 | 8.2442 | -0.01 | -0.07 | 8.2 | 8.2442 | 8.1809999 | 17229 |
| 1728513600 | 8.2499 | -0.02 | -0.24 | 8.26 | 8.26 | 8.22 | 21287 |
| 1728427200 | 8.27 | -0.04 | -0.48 | 8.2881 | 8.32 | 8.27 | 12035 |
| 1728340800 | 8.31 | 0.03 | 0.36 | 8.32 | 8.33 | 8.2800999 | 28220 |
| 1728081600 | 8.28 | -0.09 | -1.08 | 8.2899999 | 8.305 | 8.28 | 11736 |
| 1727995200 | 8.3699999 | -0.02 | -0.24 | 8.375 | 8.3875 | 8.36 | 24266 |
| 1727908800 | 8.39 | 0.07 | 0.84 | 8.3 | 8.39 | 8.2899999 | 23501 |
| 1727822400 | 8.32 | 0.02 | 0.24 | 8.35 | 8.39 | 8.2899999 | 28986 |
| 1727735520 | 8.3 | 0.02 | 0.18 | 8.35 | 8.35 | 8.28 | 25628 |
| 1727476800 | 8.285 | -0.02 | -0.18 | 8.3699999 | 8.3699999 | 8.285 | 20607 |
| 1727390400 | 8.3 | 0.04 | 0.48 | 8.31 | 8.31 | 8.25 | 17374 |
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
