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 | 0.02 | 0.275482093664 | 7.26 | 7.55 | 7.11 | 139159 | 7.27761833 | FU |
| 4 | -1.34 | -15.5452436195 | 8.62 | 8.63 | 6.76 | 236427 | 7.41977969 | FU |
| 12 | -1.86 | -20.3501094092 | 9.14 | 9.28 | 6.76 | 143049 | 8.05594952 | FU |
| 26 | -1.74 | -19.2904656319 | 9.02 | 9.35 | 6.76 | 114081 | 8.51285439 | FU |
| 52 | -2.26 | -23.6897274633 | 9.54 | 9.72 | 6.76 | 104554 | 8.79050609 | FU |
| 156 | -2.72 | -27.2 | 10 | 10.37 | 6.76 | 93039 | 9.0192524 | FU |
| 260 | -2.72 | -27.2 | 10 | 10.37 | 6.76 | 93039 | 9.0192524 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 7.28 | 0.07 | 0.97 | 7.23 | 7.3 | 7.2 | 95103 |
| 1720128540 | 7.21 | 0.04 | 0.56 | 7.16 | 7.24 | 7.16 | 67288 |
| 1720042200 | 7.17 | -0.01 | -0.14 | 7.16 | 7.24 | 7.13 | 131201 |
| 1719955800 | 7.18 | -0.13 | -1.78 | 7.3 | 7.34 | 7.11 | 201928 |
| 1719869400 | 7.31 | -0.16 | -2.14 | 7.33 | 7.42 | 7.26 | 115272 |
| 1719610200 | 7.47 | 0.22 | 3.03 | 7.26 | 7.55 | 7.26 | 180104 |
| 1719523800 | 7.25 | 0.03 | 0.42 | 7.24 | 7.3 | 7.18 | 118704 |
| 1719437400 | 7.22 | 0.09 | 1.26 | 7.15 | 7.24 | 7.13 | 59286 |
| 1719351000 | 7.13 | -0.07 | -0.97 | 7.22 | 7.26 | 7.02 | 139286 |
| 1719264600 | 7.2 | -0.07 | -0.96 | 7.28 | 7.37 | 7.16 | 161925 |
| 1719005400 | 7.27 | -0.1 | -1.36 | 7.36 | 7.41 | 7.21 | 121078 |
| 1718918940 | 7.37 | 0.13 | 1.80 | 7.24 | 7.38 | 7.2 | 128069 |
| 1718832540 | 7.24 | -0.04 | -0.55 | 7.28 | 7.28 | 7.2 | 143111 |
| 1718746200 | 7.28 | -0.13 | -1.75 | 7.38 | 7.42 | 7.18 | 145224 |
| 1718659800 | 7.41 | -0.02 | -0.27 | 7.43 | 7.58 | 7.21 | 233297 |
| 1718400600 | 7.43 | 0.37 | 5.24 | 7.05 | 7.48 | 7.02 | 463089 |
| 1718314200 | 7.06 | -0.32 | -4.34 | 7.25 | 7.29 | 6.76 | 878174 |
| 1718227800 | 7.38 | -0.39 | -5.02 | 7.65 | 7.74 | 7.35 | 534556 |
| 1718141400 | 7.77 | -0.49 | -5.93 | 8.13 | 8.13 | 7.61 | 375268 |
| 1718055000 | 8.26 | -0.08 | -0.96 | 8.35 | 8.4 | 8.21 | 106589 |
| 1717795800 | 8.34 | -0.28 | -3.25 | 8.6199999 | 8.63 | 8.24 | 425092 |
| 1717709400 | 8.6199999 | -0.04 | -0.46 | 8.67 | 8.71 | 8.6 | 75614 |
| 1717622940 | 8.66 | -0.03 | -0.35 | 8.7 | 8.72 | 8.64 | 71506 |
| 1717536600 | 8.69 | 0.04 | 0.46 | 8.65 | 8.69 | 8.64 | 31628 |
| 1717450200 | 8.65 | -0.15 | -1.70 | 8.7 | 8.75 | 8.59 | 109409 |
| 1717191000 | 8.8 | 0.02 | 0.23 | 8.8 | 8.82 | 8.73 | 78416 |
| 1717018140 | 8.78 | -0.04 | -0.45 | 8.82 | 8.85 | 8.75 | 83387 |
| 1716931740 | 8.82 | 0 | 0.00 | 8.82 | 8.86 | 8.8 | 65200 |
| 1716845340 | 8.82 | 0.12 | 1.38 | 8.75 | 8.8699999 | 8.75 | 61791 |
| 1716586200 | 8.7 | 0.03 | 0.35 | 8.69 | 8.76 | 8.65 | 73174 |
| 1716499800 | 8.67 | 0 | 0.00 | 8.7 | 8.7 | 8.6199999 | 58516 |
| 1716413340 | 8.67 | 0 | 0.00 | 8.68 | 8.71 | 8.63 | 56780 |
| 1716327000 | 8.67 | -0.02 | -0.23 | 8.66 | 8.71 | 8.6 | 64238 |
| 1716240600 | 8.69 | 0.12 | 1.40 | 8.58 | 8.76 | 8.58 | 121074 |
| 1715981400 | 8.57 | -0.07 | -0.81 | 8.6199999 | 8.63 | 8.56 | 119981 |
| 1715895000 | 8.64 | -0.01 | -0.12 | 8.65 | 8.68 | 8.59 | 94753 |
| 1715808600 | 8.65 | 0.06 | 0.70 | 8.6 | 8.66 | 8.53 | 104675 |
| 1715722200 | 8.59 | -0.09 | -1.04 | 8.68 | 8.75 | 8.52 | 219521 |
| 1715635800 | 8.68 | -0.23 | -2.58 | 8.91 | 8.91 | 8.5 | 181458 |
| 1715376600 | 8.91 | 0.04 | 0.45 | 8.88 | 8.91 | 8.8699999 | 68424 |
| 1715290140 | 8.8699999 | 0 | 0.00 | 8.89 | 8.93 | 8.8 | 111693 |
| 1715203800 | 8.8699999 | -0.07 | -0.78 | 8.89 | 8.94 | 8.84 | 68321 |
| 1715117400 | 8.94 | -0.11 | -1.22 | 9.05 | 9.05 | 8.45 | 277852 |
| 1715031000 | 9.05 | -0.02 | -0.22 | 9.11 | 9.11 | 9.02 | 75551 |
| 1714771800 | 9.07 | 0.01 | 0.11 | 9.06 | 9.09 | 9.0399999 | 41661 |
| 1714685400 | 9.06 | -0.15 | -1.63 | 9.1 | 9.11 | 9.05 | 106289 |
| 1714512600 | 9.21 | -0.02 | -0.22 | 9.21 | 9.28 | 9.15 | 175670 |
| 1714426200 | 9.23 | 0.05 | 0.54 | 9.16 | 9.23 | 9.11 | 115785 |
| 1714167000 | 9.18 | 0 | 0.00 | 9.2 | 9.2 | 9.1199999 | 110902 |
| 1714080540 | 9.18 | 0.02 | 0.22 | 9.22 | 9.22 | 9.14 | 50209 |
| 1713994200 | 9.16 | -0.07 | -0.76 | 9.23 | 9.28 | 9.15 | 141228 |
| 1713907800 | 9.23 | 0.05 | 0.54 | 9.19 | 9.28 | 9.15 | 108163 |
| 1713821340 | 9.18 | 0.01 | 0.11 | 9.15 | 9.2 | 9.14 | 76629 |
| 1713562200 | 9.17 | -0.01 | -0.11 | 9.2 | 9.21 | 9.15 | 66741 |
| 1713475800 | 9.18 | -0.03 | -0.33 | 9.21 | 9.21 | 9.15 | 50444 |
| 1713389400 | 9.21 | 0.03 | 0.33 | 9.18 | 9.23 | 9.15 | 74042 |
| 1713302940 | 9.18 | 0.02 | 0.22 | 9.18 | 9.2 | 9.15 | 54222 |
| 1713216600 | 9.16 | -0.01 | -0.11 | 9.18 | 9.2 | 9.15 | 67500 |
| 1712957400 | 9.17 | 0.04 | 0.44 | 9.14 | 9.18 | 9.13 | 55864 |
| 1712870940 | 9.13 | 0.01 | 0.11 | 9.15 | 9.18 | 9.07 | 61991 |
| 1712784540 | 9.1199999 | -0.03 | -0.33 | 9.17 | 9.18 | 9.1199999 | 60782 |
| 1712698140 | 9.15 | 0.01 | 0.11 | 9.15 | 9.19 | 9.11 | 79168 |
| 1712611740 | 9.14 | 0.01 | 0.11 | 9.13 | 9.16 | 9.11 | 70141 |
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
