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 | 0.05 | 0.675675675676 | 7.4 | 7.55 | 7.32 | 19775 | 7.41713274 | CS |
| 4 | -0.4 | -5.09554140127 | 7.85 | 8.04 | 7.32 | 24939 | 7.68489562 | CS |
| 12 | 0.07 | 0.948509485095 | 7.38 | 8.32 | 6.76 | 59070 | 7.92504996 | CS |
| 26 | 0.04 | 0.539811066127 | 7.41 | 8.54 | 6.76 | 41147 | 7.85267724 | CS |
| 52 | 1.84 | 32.798573975 | 5.61 | 8.54 | 5.59 | 39012 | 7.5687194 | CS |
| 156 | 0.63 | 9.23753665689 | 6.82 | 8.54 | 4.1 | 34879 | 6.46897398 | CS |
| 260 | 0.63 | 9.23753665689 | 6.82 | 8.54 | 3.18 | 54563 | 6.14764049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 7.41 | -0.03 | -0.40 | 7.44 | 7.5 | 7.41 | 6148 |
| 1734993600 | 7.44 | 0.03 | 0.40 | 7.4 | 7.44 | 7.32 | 14105 |
| 1734734400 | 7.41 | 0 | 0.00 | 7.4 | 7.55 | 7.35 | 39072 |
| 1734648000 | 7.41 | 0.04 | 0.54 | 7.44 | 7.52 | 7.4 | 21485 |
| 1734561600 | 7.37 | -0.13 | -1.73 | 7.51 | 7.59 | 7.36 | 55783 |
| 1734475200 | 7.5 | -0.15 | -1.96 | 7.65 | 7.66 | 7.5 | 34104 |
| 1734388800 | 7.65 | -0.15 | -1.92 | 7.71 | 7.74 | 7.65 | 39249 |
| 1734129600 | 7.8 | -0.07 | -0.89 | 7.86 | 7.87 | 7.75 | 41258 |
| 1734043200 | 7.87 | 0.02 | 0.25 | 7.94 | 7.94 | 7.8 | 14501 |
| 1733956800 | 7.85 | -0.01 | -0.13 | 7.82 | 7.85 | 7.8 | 14676 |
| 1733870400 | 7.86 | 0.01 | 0.13 | 7.83 | 7.86 | 7.8 | 12679 |
| 1733784000 | 7.85 | 0.01 | 0.13 | 7.8 | 7.89 | 7.8 | 13556 |
| 1733524800 | 7.84 | -0.03 | -0.38 | 7.95 | 7.95 | 7.8 | 15608 |
| 1733438400 | 7.87 | -0.01 | -0.13 | 7.9 | 7.9 | 7.8 | 8282 |
| 1733352000 | 7.88 | -0.02 | -0.25 | 7.98 | 7.98 | 7.77 | 24771 |
| 1733265600 | 7.9 | -0.05 | -0.63 | 7.89 | 7.96 | 7.86 | 26587 |
| 1733179200 | 7.95 | -0.02 | -0.25 | 7.86 | 8.0399999 | 7.86 | 45031 |
| 1732920000 | 7.97 | 0.01 | 0.13 | 7.85 | 7.97 | 7.85 | 22006 |
| 1732833600 | 7.96 | -0.01 | -0.13 | 7.93 | 7.96 | 7.9 | 26345 |
| 1732747200 | 7.97 | -0.11 | -1.36 | 7.96 | 8.0399999 | 7.93 | 24936 |
| 1732660800 | 8.08 | 0.03 | 0.37 | 8.0399999 | 8.08 | 8.0399999 | 30295 |
| 1732574400 | 8.05 | -0.1 | -1.23 | 8.01 | 8.18 | 8.01 | 56363 |
| 1732315200 | 8.15 | -0.07 | -0.85 | 8.22 | 8.24 | 7.9 | 1304576 |
| 1732228800 | 8.22 | -0.03 | -0.36 | 8.21 | 8.32 | 8.2 | 69339 |
| 1732142400 | 8.25 | 0.1 | 1.23 | 8.14 | 8.25 | 8.13 | 107064 |
| 1732056000 | 8.15 | -0.15 | -1.81 | 8.2 | 8.3 | 8.1199999 | 66104 |
| 1731969600 | 8.3 | 0 | 0.00 | 8.21 | 8.32 | 8.21 | 25721 |
| 1731710400 | 8.3 | 0.21 | 2.60 | 8.15 | 8.3 | 8.1 | 54619 |
| 1731624000 | 8.09 | -0.01 | -0.12 | 8.05 | 8.15 | 8 | 44699 |
| 1731537600 | 8.1 | 0 | 0.00 | 8.01 | 8.1199999 | 8.01 | 40121 |
| 1731451200 | 8.1 | 0.05 | 0.62 | 8.05 | 8.13 | 8 | 54296 |
| 1731364800 | 8.05 | 0 | 0.00 | 8.09 | 8.1 | 8 | 50710 |
| 1731105600 | 8.05 | 0.15 | 1.90 | 7.99 | 8.1 | 7.88 | 112835 |
| 1731019200 | 7.9 | -0.2 | -2.47 | 8 | 8.21 | 7.8 | 105304 |
| 1730932800 | 8.1 | 0.37 | 4.79 | 7.96 | 8.18 | 7.9 | 171041 |
| 1730846400 | 7.73 | 0.18 | 2.38 | 7.55 | 7.73 | 7.49 | 19495 |
| 1730760000 | 7.55 | -0.19 | -2.45 | 7.7 | 7.74 | 7.44 | 23548 |
| 1730497200 | 7.74 | 0.51 | 7.05 | 7.21 | 7.74 | 7.2 | 61278 |
| 1730410800 | 7.23 | -0.01 | -0.14 | 7.2 | 7.23 | 7.16 | 15325 |
| 1730324400 | 7.24 | 0.19 | 2.70 | 6.93 | 7.24 | 6.92 | 30350 |
| 1730238000 | 7.05 | 0.13 | 1.88 | 6.76 | 7.05 | 6.76 | 34235 |
| 1730151600 | 6.92 | -0.04 | -0.57 | 7.03 | 7.05 | 6.86 | 12859 |
| 1729892400 | 6.96 | 0.16 | 2.35 | 6.99 | 7.05 | 6.82 | 26611 |
| 1729806000 | 6.8 | -0.27 | -3.82 | 7.05 | 7.09 | 6.8 | 46183 |
| 1729719600 | 7.07 | -0.09 | -1.26 | 7.14 | 7.18 | 7 | 34052 |
| 1729633200 | 7.16 | -0.04 | -0.56 | 7.12 | 7.17 | 7.12 | 13415 |
| 1729546800 | 7.2 | -0.12 | -1.64 | 7.13 | 7.25 | 7.05 | 26263 |
| 1729287600 | 7.32 | -0.02 | -0.27 | 7.36 | 7.4 | 7.26 | 27806 |
| 1729201200 | 7.34 | 0.14 | 1.94 | 7.16 | 7.34 | 7.16 | 17339 |
| 1729114800 | 7.2 | -0.02 | -0.28 | 7.15 | 7.2 | 7.15 | 19858 |
| 1729028400 | 7.22 | -0.04 | -0.55 | 7.26 | 7.32 | 7.14 | 52041 |
| 1728682800 | 7.26 | -0.24 | -3.20 | 7.5 | 7.5 | 7.26 | 26220 |
| 1728596400 | 7.5 | -0.01 | -0.13 | 7.53 | 7.53 | 7.46 | 21690 |
| 1728510000 | 7.51 | 0.02 | 0.27 | 7.5 | 7.54 | 7.43 | 14517 |
| 1728423600 | 7.49 | 0.17 | 2.32 | 7.3 | 7.49 | 7.26 | 21006 |
| 1728337200 | 7.32 | -0.07 | -0.95 | 7.29 | 7.32 | 7.2 | 17034 |
| 1728078000 | 7.39 | 0.04 | 0.54 | 7.38 | 7.39 | 7.33 | 12600 |
| 1727991600 | 7.35 | 0.09 | 1.24 | 7.26 | 7.35 | 7.24 | 28802 |
| 1727905200 | 7.26 | -0.17 | -2.29 | 7.42 | 7.42 | 7.25 | 26995 |
| 1727818800 | 7.43 | 0.13 | 1.78 | 7.28 | 7.45 | 7.28 | 43494 |
| 1727732400 | 7.3 | 0.07 | 0.97 | 7.26 | 7.35 | 7.26 | 8222 |
| 1727473200 | 7.23 | -0.01 | -0.14 | 7.21 | 7.34 | 7.21 | 14145 |
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
