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 | 0.23 | 2.99479166667 | 7.68 | 8 | 7.62 | 53980 | 7.82201556 | CS |
| 4 | 0.91 | 13 | 7 | 8 | 6.85 | 67020 | 7.47573709 | CS |
| 12 | 0.71 | 9.86111111111 | 7.2 | 8.8 | 6.73 | 129526 | 7.57919734 | CS |
| 26 | 1.92 | 32.0534223706 | 5.99 | 8.8 | 5.5 | 116914 | 7.09252096 | CS |
| 52 | 2.93 | 58.8353413655 | 4.98 | 8.8 | 4.02 | 86243 | 6.50687864 | CS |
| 156 | -1.12 | -12.4031007752 | 9.03 | 9.14 | 3.18 | 88226 | 5.47688754 | CS |
| 260 | -8.79 | -52.6347305389 | 16.7 | 16.75 | 3.18 | 160889 | 8.99325147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 7.91 | 0.03 | 0.38 | 7.84 | 8 | 7.8 | 78900 |
| 1721424600 | 7.88 | 0.02 | 0.25 | 7.76 | 7.97 | 7.76 | 51000 |
| 1721338200 | 7.86 | 0.15 | 1.95 | 7.64 | 7.92 | 7.64 | 78900 |
| 1721251800 | 7.71 | -0.04 | -0.52 | 7.75 | 7.9 | 7.71 | 54300 |
| 1721165340 | 7.75 | -0.12 | -1.52 | 7.97 | 7.97 | 7.75 | 33200 |
| 1721079000 | 7.87 | 0.17 | 2.21 | 7.68 | 7.95 | 7.62 | 52500 |
| 1720819800 | 7.7 | 0.01 | 0.13 | 7.69 | 7.73 | 7.58 | 49400 |
| 1720733400 | 7.69 | 0.24 | 3.22 | 7.52 | 7.75 | 7.52 | 54100 |
| 1720647000 | 7.45 | -0.11 | -1.46 | 7.56 | 7.66 | 7.4 | 46800 |
| 1720560540 | 7.56 | 0.02 | 0.27 | 7.44 | 7.73 | 7.31 | 65500 |
| 1720474200 | 7.54 | -0.09 | -1.18 | 7.51 | 7.67 | 7.5 | 32200 |
| 1720215000 | 7.63 | 0.22 | 2.97 | 7.39 | 7.73 | 7.35 | 104900 |
| 1720128540 | 7.41 | 0.14 | 1.93 | 7.21 | 7.42 | 7.21 | 101500 |
| 1720042200 | 7.27 | 0.12 | 1.68 | 7.2 | 7.36 | 7.18 | 56200 |
| 1719955800 | 7.15 | -0.14 | -1.92 | 7.17 | 7.35 | 7.15 | 79100 |
| 1719869400 | 7.29 | 0.01 | 0.14 | 7.47 | 7.47 | 7.16 | 104600 |
| 1719610200 | 7.28 | 0.07 | 0.97 | 7.2 | 7.33 | 7.17 | 130400 |
| 1719523800 | 7.21 | -0.12 | -1.64 | 7.25 | 7.42 | 7.19 | 76400 |
| 1719437400 | 7.33 | -0.04 | -0.54 | 7.34 | 7.49 | 7.26 | 52000 |
| 1719351000 | 7.37 | 0.14 | 1.94 | 7.23 | 7.38 | 7.18 | 49900 |
| 1719264600 | 7.23 | 0.23 | 3.29 | 7 | 7.28 | 6.85 | 67500 |
| 1719005400 | 7 | 0.05 | 0.72 | 6.9 | 7.39 | 6.9 | 97700 |
| 1718918940 | 6.95 | -0.07 | -1.00 | 7.06 | 7.13 | 6.95 | 40500 |
| 1718832540 | 7.02 | 0.12 | 1.74 | 6.9 | 7.06 | 6.9 | 29900 |
| 1718746200 | 6.9 | -0.05 | -0.72 | 6.9 | 7.1 | 6.9 | 45200 |
| 1718659800 | 6.95 | -0.05 | -0.71 | 7.03 | 7.03 | 6.92 | 107000 |
| 1718400600 | 7 | 0.01 | 0.14 | 6.95 | 7.04 | 6.91 | 64400 |
| 1718314200 | 6.99 | 0 | 0.00 | 6.83 | 7 | 6.83 | 32100 |
| 1718227800 | 6.99 | -0.06 | -0.85 | 6.97 | 7.01 | 6.83 | 49900 |
| 1718141400 | 7.05 | 0.2 | 2.92 | 6.82 | 7.05 | 6.82 | 57100 |
| 1718055000 | 6.85 | -0.03 | -0.44 | 6.85 | 7.01 | 6.8 | 78400 |
| 1717795800 | 6.88 | -0.11 | -1.57 | 6.99 | 7.09 | 6.88 | 83000 |
| 1717709400 | 6.99 | 0.03 | 0.43 | 6.93 | 7.19 | 6.91 | 56500 |
| 1717622940 | 6.96 | -0.07 | -1.00 | 7.19 | 7.19 | 6.96 | 128900 |
| 1717536600 | 7.03 | -0.02 | -0.28 | 7.08 | 7.19 | 6.96 | 101900 |
| 1717450200 | 7.05 | 0.03 | 0.43 | 7.16 | 7.26 | 6.91 | 175100 |
| 1717191000 | 7.02 | 0.19 | 2.78 | 6.85 | 7.36 | 6.73 | 160000 |
| 1717018140 | 6.83 | -0.09 | -1.30 | 6.82 | 6.95 | 6.77 | 62600 |
| 1716931740 | 6.92 | -0.48 | -6.49 | 7.31 | 7.42 | 6.92 | 141600 |
| 1716845340 | 7.4 | -0.34 | -4.39 | 7.62 | 7.73 | 7.27 | 53100 |
| 1716586200 | 7.74 | 0.26 | 3.48 | 7.41 | 7.74 | 7.32 | 106300 |
| 1716499800 | 7.48 | -0.21 | -2.73 | 7.78 | 7.78 | 7.21 | 116400 |
| 1716413340 | 7.69 | -0.32 | -4.00 | 7.97 | 7.97 | 7.59 | 117100 |
| 1716327000 | 8.01 | -0.09 | -1.11 | 8.15 | 8.17 | 7.99 | 58500 |
| 1716240600 | 8.1 | 0 | 0.00 | 8.19 | 8.2899999 | 8.02 | 86500 |
| 1715981400 | 8.1 | -0.21 | -2.53 | 8.41 | 8.77 | 8.1 | 345100 |
| 1715895000 | 8.31 | 0.6 | 7.78 | 7.79 | 8.8 | 7.67 | 556600 |
| 1715808600 | 7.71 | -0.15 | -1.91 | 7.89 | 7.91 | 7.71 | 104700 |
| 1715722200 | 7.86 | -0.05 | -0.63 | 7.99 | 8.07 | 7.81 | 66600 |
| 1715635800 | 7.91 | 0.41 | 5.47 | 7.58 | 7.95 | 7.57 | 96400 |
| 1715376600 | 7.5 | -0.54 | -6.72 | 8.0399999 | 8.08 | 7.5 | 97400 |
| 1715290140 | 8.0399999 | 0.29 | 3.74 | 7.85 | 8.18 | 7.59 | 769700 |
| 1715203800 | 7.75 | 0.27 | 3.61 | 7.42 | 7.9 | 7.34 | 226200 |
| 1715117400 | 7.48 | 0 | 0.00 | 7.37 | 7.76 | 7.16 | 230800 |
| 1715031000 | 7.48 | -0.1 | -1.32 | 7.45 | 7.65 | 7.36 | 104100 |
| 1714771800 | 7.58 | -0.22 | -2.82 | 7.85 | 8 | 7.1 | 429800 |
| 1714685400 | 7.8 | 0.74 | 10.48 | 7.1 | 8 | 7.1 | 604400 |
| 1714512600 | 7.06 | -0.31 | -4.21 | 7.47 | 7.47 | 7.05 | 179400 |
| 1714426200 | 7.37 | 0.3 | 4.24 | 7.2 | 7.47 | 7.04 | 311200 |
| 1714167000 | 7.07 | 0.07 | 1.00 | 6.96 | 7.4 | 6.95 | 133100 |
| 1714080540 | 7 | -0.6 | -7.89 | 7.59 | 7.7 | 6.95 | 273700 |
| 1713994200 | 7.6 | -0.46 | -5.71 | 8.07 | 8.09 | 7.6 | 147000 |
| 1713907800 | 8.06 | 0.21 | 2.68 | 8 | 8.09 | 7.76 | 71000 |
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
