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 | 0.058 | 0.739795918367 | 7.84 | 7.91 | 7.8 | 22495 | 7.86358709 | CS |
| 4 | 0.111 | 1.42545267754 | 7.787 | 7.91 | 7.7 | 9013 | 7.85676022 | CS |
| 12 | 0.058 | 0.739795918367 | 7.84 | 7.91 | 7.65 | 5154 | 7.82610793 | CS |
| 26 | -0.002 | -0.0253164556962 | 7.9 | 7.95 | 7.53 | 5509 | 7.7923224 | CS |
| 52 | -1.182 | -13.0176211454 | 9.08 | 9.4 | 6.64 | 10443 | 7.58280049 | CS |
| 156 | -1.182 | -13.0176211454 | 9.08 | 9.4 | 6.64 | 10443 | 7.58280049 | CS |
| 260 | -1.182 | -13.0176211454 | 9.08 | 9.4 | 6.64 | 10443 | 7.58280049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 7.898 | 0.05 | 0.61 | 7.89 | 7.91 | 7.84 | 39013 |
| 1721942400 | 7.85 | 0 | 0.00 | 7.85 | 7.87 | 7.8 | 20493 |
| 1721856480 | 7.85 | -0.02 | -0.25 | 7.85 | 7.87 | 7.8 | 8101 |
| 1721770140 | 7.87 | 0.03 | 0.38 | 7.84 | 7.87 | 7.83 | 61215 |
| 1721683740 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 172 |
| 1721424360 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1721337960 | 7.84 | -0.01 | -0.13 | 7.84 | 7.84 | 7.72 | 7369 |
| 1721251320 | 7.85 | 0 | 0.00 | 7.79 | 7.85 | 7.77 | 6578 |
| 1721164920 | 7.85 | 0 | 0.00 | 7.8 | 7.85 | 7.78 | 3848 |
| 1721078940 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 213 |
| 1720819200 | 7.85 | 0.01 | 0.10 | 7.84 | 7.85 | 7.84 | 1675 |
| 1720733280 | 7.842 | 0.01 | 0.15 | 7.85 | 7.85 | 7.842 | 2158 |
| 1720646940 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 0 |
| 1720560540 | 7.83 | 0.02 | 0.29 | 7.85 | 7.85 | 7.83 | 400 |
| 1720473600 | 7.8075 | 0.05 | 0.61 | 7.85 | 7.85 | 7.78 | 698 |
| 1720213800 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1720041000 | 7.76 | -0.09 | -1.15 | 7.85 | 7.85 | 7.76 | 890 |
| 1719955740 | 7.85 | 0.07 | 0.90 | 7.85 | 7.85 | 7.71 | 14344 |
| 1719868980 | 7.78 | -0.07 | -0.89 | 7.85 | 7.85 | 7.78 | 557 |
| 1719610020 | 7.85 | 0.12 | 1.50 | 7.787 | 7.85 | 7.7 | 15496 |
| 1719523200 | 7.7338 | -0.02 | -0.21 | 7.85 | 7.85 | 7.71 | 3220 |
| 1719437040 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 221 |
| 1719350880 | 7.75 | 0 | 0.00 | 7.85 | 7.85 | 7.75 | 3110 |
| 1719264540 | 7.75 | 0.1 | 1.31 | 7.85 | 7.85 | 7.7 | 1600 |
| 1719005220 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.65 | 4146 |
| 1718918640 | 7.75 | -0.1 | -1.27 | 7.85 | 7.85 | 7.7 | 2491 |
| 1718746140 | 7.85 | 0.05 | 0.64 | 7.8 | 7.85 | 7.8 | 485 |
| 1718659680 | 7.8 | 0.05 | 0.65 | 7.825 | 7.85 | 7.8 | 2124 |
| 1718400300 | 7.75 | -0.05 | -0.64 | 7.75 | 7.75 | 7.75 | 542 |
| 1718314140 | 7.8 | -0.04 | -0.51 | 7.838 | 7.85 | 7.8 | 3198 |
| 1718227380 | 7.84 | 0.03 | 0.40 | 7.83 | 7.84 | 7.83 | 12710 |
| 1718141340 | 7.809 | -0.01 | -0.08 | 7.809 | 7.809 | 7.809 | 193 |
| 1718054880 | 7.815 | 0.07 | 0.84 | 7.75 | 7.83 | 7.75 | 1362 |
| 1717795800 | 7.75 | -0.05 | -0.64 | 7.83 | 7.83 | 7.75 | 959 |
| 1717709400 | 7.8 | -0.02 | -0.29 | 7.83 | 7.83 | 7.8 | 3169 |
| 1717622460 | 7.823 | -0.01 | -0.09 | 7.823 | 7.823 | 7.823 | 104 |
| 1717536360 | 7.83 | 0.03 | 0.38 | 7.73 | 7.83 | 7.73 | 10382 |
| 1717450140 | 7.8 | 0.05 | 0.65 | 7.75 | 7.8 | 7.75 | 1689 |
| 1717190940 | 7.75 | -0.07 | -0.90 | 7.8 | 7.85 | 7.75 | 15073 |
| 1717104540 | 7.82 | 0.03 | 0.42 | 7.799 | 7.82 | 7.799 | 1003 |
| 1717018020 | 7.7875 | 0.04 | 0.48 | 7.85 | 7.85 | 7.7875 | 205 |
| 1716931740 | 7.75 | -0.02 | -0.26 | 7.77 | 7.77 | 7.75 | 1599 |
| 1716585840 | 7.77 | 0.02 | 0.26 | 7.758 | 7.77 | 7.757 | 1431 |
| 1716499740 | 7.75 | -0.02 | -0.26 | 7.77 | 7.77 | 7.72 | 828 |
| 1716412800 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 557 |
| 1716326940 | 7.77 | 0.02 | 0.26 | 7.75 | 7.77 | 7.75 | 1416 |
| 1716240180 | 7.75 | 0.03 | 0.39 | 7.85 | 7.85 | 7.72 | 3262 |
| 1715981340 | 7.72 | -0.13 | -1.66 | 7.72 | 7.72 | 7.72 | 500 |
| 1715894940 | 7.85 | 0.1 | 1.29 | 7.77 | 7.85 | 7.75 | 3200 |
| 1715808000 | 7.75 | -0.06 | -0.77 | 7.85 | 7.85 | 7.75 | 2426 |
| 1715722140 | 7.81 | 0.02 | 0.29 | 7.85 | 7.85 | 7.81 | 501 |
| 1715635200 | 7.7875 | -0.02 | -0.30 | 7.7675 | 7.8 | 7.7675 | 820 |
| 1715376120 | 7.811 | 0 | 0.00 | 7.811 | 7.811 | 7.811 | 0 |
| 1715289720 | 7.811 | -0.04 | -0.50 | 7.75 | 7.85 | 7.75 | 2108 |
| 1715203200 | 7.85 | 0.13 | 1.68 | 7.85 | 7.85 | 7.85 | 8398 |
| 1715117340 | 7.72 | -0.13 | -1.66 | 7.85 | 7.85 | 7.72 | 12419 |
| 1715030940 | 7.85 | 0.09 | 1.16 | 7.82 | 7.86 | 7.72 | 21103 |
| 1714771740 | 7.76 | 0 | 0.00 | 7.84 | 7.84 | 7.76 | 407 |
| 1714685340 | 7.76 | -0.07 | -0.89 | 7.83 | 7.85 | 7.76 | 4137 |
| 1714598400 | 7.83 | -0.03 | -0.38 | 7.83 | 7.83 | 7.83 | 101 |
| 1714512600 | 7.8599 | 0 | 0.00 | 7.8599 | 7.8599 | 7.8599 | 16 |
| 1714425780 | 7.8599 | 0 | 0.00 | 7.8599 | 7.8599 | 7.8599 | 0 |
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
