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 | -0.4 | -5.44217687075 | 7.35 | 7.45 | 6.6 | 8639 | 7.04752411 | CS |
| 4 | -0.23 | -3.20334261838 | 7.18 | 7.995 | 6.6 | 6053 | 7.33049844 | CS |
| 12 | 0.82 | 13.3768352365 | 6.13 | 7.995 | 5.69 | 3822 | 7.14862547 | CS |
| 26 | 1.07 | 18.1972789116 | 5.88 | 7.995 | 4.93 | 3320 | 6.4380992 | CS |
| 52 | 4.15 | 148.214285714 | 2.8 | 7.995 | 2 | 3563 | 4.89674589 | CS |
| 156 | 4.15 | 148.214285714 | 2.8 | 7.995 | 2 | 5631 | 3.71489062 | CS |
| 260 | -11.05 | -61.3888888889 | 18 | 24 | 1.75 | 5420 | 6.13761065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288300 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1722029100 | 6.95 | 0.25 | 3.73 | 6.78 | 7.085 | 6.78 | 10886 |
| 1721942400 | 6.7 | -0.3 | -4.29 | 6.988 | 6.988 | 6.6 | 10408 |
| 1721856480 | 7 | -0.25 | -3.45 | 7.12 | 7.12 | 7 | 2013 |
| 1721770140 | 7.25 | -0.06 | -0.79 | 7.35 | 7.45 | 7.22 | 7000 |
| 1721683740 | 7.308 | -0.04 | -0.57 | 7.35 | 7.35 | 6.985 | 12888 |
| 1721424180 | 7.35 | 0.25 | 3.52 | 7.265 | 7.35 | 7.175 | 5961 |
| 1721337960 | 7.1 | -0.65 | -8.39 | 7.1 | 7.1 | 7.1 | 558 |
| 1721251320 | 7.75 | 0.08 | 1.08 | 7.5125 | 7.995 | 7.5125 | 4537 |
| 1721164920 | 7.6675 | -0.08 | -1.06 | 7.395 | 7.6675 | 7.38 | 4179 |
| 1721078940 | 7.75 | 0.33 | 4.45 | 7.5425 | 7.75 | 7.495 | 15746 |
| 1720819200 | 7.42 | 0.15 | 2.06 | 7.29 | 7.42 | 7.125 | 10355 |
| 1720733280 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1720646880 | 7.27 | -0.08 | -1.09 | 7.27 | 7.27 | 7.27 | 200 |
| 1720560000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1720473600 | 7.35 | -0.43 | -5.53 | 7.5 | 7.62 | 7.35 | 2733 |
| 1720214940 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1720042140 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1719955740 | 7.78 | 0.48 | 6.58 | 7.78 | 7.8112 | 7.78 | 3025 |
| 1719868980 | 7.3 | -0.1 | -1.35 | 7.18 | 7.3 | 7.18 | 307 |
| 1719610020 | 7.4 | 0.55 | 8.03 | 7.146 | 7.425 | 7.065 | 9458 |
| 1719523440 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719437040 | 6.85 | 0.15 | 2.24 | 6.97 | 6.97 | 6.85 | 250 |
| 1719350640 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1719264240 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1719005040 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1718918640 | 6.7 | -0.02 | -0.30 | 6.7 | 6.7 | 6.7 | 100 |
| 1718746140 | 6.72 | -0.33 | -4.68 | 6.7 | 7.04 | 6.7 | 1664 |
| 1718659740 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1718400540 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1718314140 | 7.05 | 0.05 | 0.71 | 7.05 | 7.05 | 7.05 | 530 |
| 1718227380 | 7 | -0.35 | -4.76 | 7.1075 | 7.25 | 6.74 | 2100 |
| 1718141340 | 7.35 | -0.18 | -2.39 | 7.15 | 7.52 | 7.15 | 1350 |
| 1718055000 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1717795800 | 7.53 | 0.33 | 4.55 | 7.4725 | 7.66 | 7.4 | 2601 |
| 1717709400 | 7.2025 | 0.17 | 2.45 | 7.2025 | 7.2025 | 7.2025 | 100 |
| 1717622460 | 7.03 | -0.51 | -6.76 | 7.1725 | 7.345 | 7.03 | 825 |
| 1717536360 | 7.54 | 0.2 | 2.72 | 7.44 | 7.7 | 7.44 | 2300 |
| 1717450140 | 7.34 | 0.3 | 4.25 | 7.34 | 7.39 | 7.34 | 3931 |
| 1717190940 | 7.0408 | -0.08 | -1.11 | 7.24 | 7.34 | 7.0408 | 2054 |
| 1717104540 | 7.12 | 0.02 | 0.28 | 7.14 | 7.24 | 7 | 5345 |
| 1717018020 | 7.1 | 0.12 | 1.72 | 7 | 7.1 | 7 | 2501 |
| 1716931740 | 6.98 | 0.13 | 1.90 | 6.965 | 6.98 | 6.7 | 2626 |
| 1716585840 | 6.85 | 0.05 | 0.74 | 6.6 | 6.9 | 6.5 | 7685 |
| 1716499740 | 6.8 | 0.01 | 0.15 | 6.79 | 6.8 | 6.75 | 1274 |
| 1716412800 | 6.79 | 0.54 | 8.64 | 6.8724 | 6.8724 | 6.79 | 2294 |
| 1716326940 | 6.25 | -0.69 | -9.94 | 6.5 | 6.5 | 6.25 | 363 |
| 1716240180 | 6.94 | 0.77 | 12.48 | 6.325 | 6.94 | 6.3 | 7209 |
| 1715981340 | 6.17 | 0.48 | 8.44 | 6.47 | 6.47 | 6.17 | 1515 |
| 1715894940 | 5.69 | -0.47 | -7.70 | 6.17 | 6.17 | 5.69 | 1384 |
| 1715808540 | 6.1647999 | 0 | 0.00 | 6.1647999 | 6.1647999 | 6.1647999 | 0 |
| 1715722140 | 6.1647999 | 0.06 | 1.06 | 6.1647999 | 6.1647999 | 6.1647999 | 100 |
| 1715635200 | 6.1 | 0 | 0.00 | 6.17 | 6.17 | 6.01 | 3680 |
| 1715376540 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715290140 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715203740 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715117340 | 6.1 | -0.05 | -0.81 | 6.13 | 6.15 | 5.795 | 5317 |
| 1715030940 | 6.15 | 0.02 | 0.33 | 6.13 | 6.15 | 6.0199999 | 1154 |
| 1714771740 | 6.13 | 0.13 | 2.17 | 5.89 | 6.15 | 5.89 | 700 |
| 1714685400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1714599000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1714512600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 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
