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 | 0.01 | 0.13986013986 | 7.15 | 7.25 | 7 | 76602 | 7.14106232 | DR |
| 4 | -0.12 | -1.64835164835 | 7.28 | 7.34 | 6.92 | 122844 | 7.13727761 | DR |
| 12 | 0.16 | 2.28571428571 | 7 | 7.77 | 6.5 | 216627 | 7.04054237 | DR |
| 26 | -2.51 | -25.9565667011 | 9.67 | 9.7525 | 6.5 | 268223 | 7.4651557 | DR |
| 52 | -3.09 | -30.1463414634 | 10.25 | 12.2399 | 6.5 | 203356 | 8.32757015 | DR |
| 156 | -8.365 | -53.8808373591 | 15.525 | 21 | 6.5 | 128101 | 9.73110358 | DR |
| 260 | -8.365 | -53.8808373591 | 15.525 | 21 | 6.5 | 128101 | 9.73110358 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024540 | 7.08 | -0.11 | -1.53 | 7.15 | 7.15 | 7.07 | 78692 |
| 1742938140 | 7.19 | 0.07 | 0.98 | 7.21 | 7.22 | 7.16 | 96787 |
| 1742851200 | 7.12 | -0.03 | -0.42 | 7 | 7.155 | 7 | 79740 |
| 1742592540 | 7.15 | -0.01 | -0.14 | 7.195 | 7.22 | 7.14 | 67199 |
| 1742505960 | 7.16 | -0.08 | -1.15 | 7.15 | 7.25 | 7.15 | 60593 |
| 1742419200 | 7.2435 | 0.08 | 1.17 | 7.1 | 7.26 | 7.1 | 82892 |
| 1742333400 | 7.16 | 0.1 | 1.42 | 7.135 | 7.17 | 7.11 | 251235 |
| 1742246400 | 7.06 | -0.12 | -1.67 | 7.15 | 7.23 | 7.06 | 103004 |
| 1741987680 | 7.18 | 0.03 | 0.42 | 7.1 | 7.21 | 7.037 | 190944 |
| 1741901340 | 7.15 | -0.03 | -0.39 | 7.14 | 7.1599 | 7.12 | 135986 |
| 1741814940 | 7.178 | 0.03 | 0.39 | 7.15 | 7.19 | 7.14 | 153911 |
| 1741728480 | 7.15 | 0.01 | 0.14 | 7.165 | 7.1725 | 7.14 | 126074 |
| 1741641600 | 7.14 | -0.01 | -0.14 | 7.089 | 7.19 | 7 | 168274 |
| 1741386000 | 7.15 | 0.05 | 0.70 | 7.055 | 7.15 | 6.96 | 78938 |
| 1741300140 | 7.1 | -0.04 | -0.56 | 7.064 | 7.23 | 7.064 | 177590 |
| 1741213440 | 7.14 | 0.12 | 1.71 | 7.04 | 7.16 | 7.04 | 138837 |
| 1741126800 | 7.02 | 0.01 | 0.14 | 7 | 7.05 | 6.95 | 146243 |
| 1741040760 | 7.01 | -0.18 | -2.50 | 6.92 | 7.1 | 6.92 | 147900 |
| 1740781260 | 7.19 | -0.1 | -1.37 | 7.23 | 7.24 | 7.139 | 112810 |
| 1740695340 | 7.29 | -0.11 | -1.49 | 7.28 | 7.34 | 7.275 | 59225 |
| 1740608400 | 7.4 | 0.13 | 1.79 | 7.32 | 7.44 | 7.32 | 85785 |
| 1740522480 | 7.27 | 0.21 | 2.97 | 7.09 | 7.27 | 7.09 | 265209 |
| 1740435600 | 7.06 | -0.03 | -0.42 | 6.81 | 7.1 | 6.81 | 109975 |
| 1740176400 | 7.09 | 0.07 | 1.00 | 7.05 | 7.11 | 6.994 | 83472 |
| 1740090480 | 7.02 | -0.08 | -1.13 | 6.79 | 7.11 | 6.79 | 129216 |
| 1740003960 | 7.1 | -0.09 | -1.25 | 7 | 7.12 | 7 | 162775 |
| 1739917740 | 7.19 | 0.02 | 0.28 | 7.32 | 7.32 | 7.1242 | 228537 |
| 1739572020 | 7.17 | -0.03 | -0.42 | 7.32 | 7.32 | 7.11 | 161619 |
| 1739485320 | 7.2 | 0.24 | 3.45 | 7.15 | 7.23 | 7.13 | 564337 |
| 1739398920 | 6.96 | -0.35 | -4.79 | 7.05 | 7.115 | 6.85 | 311274 |
| 1739312940 | 7.31 | -0.01 | -0.14 | 7.32 | 7.32 | 7.28 | 91461 |
| 1739226000 | 7.32 | -0.06 | -0.81 | 7.61 | 7.61 | 7.11 | 157745 |
| 1738967160 | 7.38 | 0.01 | 0.14 | 7.37 | 7.42 | 7.12 | 151637 |
| 1738880400 | 7.37 | 0.23 | 3.22 | 7.14 | 7.4 | 7.14 | 233487 |
| 1738794000 | 7.14 | -0.12 | -1.65 | 7.19 | 7.26 | 7.11 | 404637 |
| 1738708080 | 7.26 | 0.11 | 1.54 | 7.14 | 7.26 | 7.14 | 236272 |
| 1738621740 | 7.15 | -0.24 | -3.25 | 7.25 | 7.25 | 7.13 | 173723 |
| 1738362000 | 7.39 | -0.11 | -1.47 | 7.355 | 7.43 | 7.34 | 117108 |
| 1738276080 | 7.5 | 0.1 | 1.35 | 7.21 | 7.51 | 7.21 | 133210 |
| 1738189740 | 7.4 | -0.16 | -2.12 | 7.45 | 7.45 | 7.17 | 97112 |
| 1738103280 | 7.56 | 0.09 | 1.20 | 7.5615 | 7.5615 | 7.45 | 181461 |
| 1738016820 | 7.47 | 0.2 | 2.75 | 7.77 | 7.77 | 7.386 | 148986 |
| 1737757440 | 7.27 | 0.13 | 1.82 | 6.9801 | 7.28 | 6.9801 | 171452 |
| 1737671220 | 7.14 | 0.1 | 1.42 | 7.1 | 7.18 | 6.9 | 393249 |
| 1737584640 | 7.04 | 0.13 | 1.88 | 7.05 | 7.1 | 6.96 | 488774 |
| 1737498540 | 6.91 | 0.14 | 2.07 | 6.9 | 6.94 | 6.82 | 290353 |
| 1737152880 | 6.77 | 0.13 | 1.96 | 6.8 | 6.8 | 6.75 | 75559 |
| 1737066420 | 6.64 | -0.07 | -1.10 | 6.71 | 6.75 | 6.53 | 298348 |
| 1736979720 | 6.714 | -0.03 | -0.39 | 6.97 | 6.97 | 6.625 | 275982 |
| 1736893380 | 6.74 | 0.04 | 0.60 | 6.73 | 6.77 | 6.62 | 923094 |
| 1736806800 | 6.7 | 0.02 | 0.30 | 6.7245 | 6.7245 | 6.65 | 233582 |
| 1736547720 | 6.68 | -0.12 | -1.76 | 6.7793 | 6.7793 | 6.5 | 261760 |
| 1736375340 | 6.8 | -0.09 | -1.31 | 6.73 | 6.86 | 6.708 | 368053 |
| 1736288940 | 6.89 | -0.02 | -0.29 | 6.72 | 7.05 | 6.72 | 749664 |
| 1736202360 | 6.91 | 0.11 | 1.62 | 6.8 | 6.94 | 6.8 | 513291 |
| 1735942980 | 6.8 | 0.04 | 0.59 | 6.74 | 6.8 | 6.61 | 422982 |
| 1735856700 | 6.76 | 0.02 | 0.30 | 7 | 7 | 6.51 | 195678 |
| 1735683960 | 6.74 | -0.03 | -0.44 | 6.75 | 6.8 | 6.74 | 266855 |
| 1735597740 | 6.77 | -0.03 | -0.39 | 6.5900999 | 6.81 | 6.5900999 | 541802 |
| 1735338000 | 6.7967 | 0.13 | 1.90 | 6.63 | 6.83 | 6.63 | 385958 |
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
