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 | -0.04 | -0.505689001264 | 7.91 | 7.98 | 7.76 | 15240 | 7.85933018 | FU |
| 4 | 0.22 | 2.87581699346 | 7.65 | 7.98 | 7.63 | 19532 | 7.82283536 | FU |
| 12 | -0.48 | -5.74850299401 | 8.35 | 8.5 | 7.63 | 27192 | 8.09057286 | FU |
| 26 | -1.05 | -11.7713004484 | 8.92 | 9.07 | 7.63 | 30224 | 8.38365997 | FU |
| 52 | -1.34 | -14.549402823 | 9.21 | 9.78 | 7.63 | 30444 | 8.82104654 | FU |
| 156 | -2.08 | -20.9045226131 | 9.95 | 11.2 | 7.63 | 21324 | 9.15275468 | FU |
| 260 | -2.08 | -20.9045226131 | 9.95 | 11.2 | 7.63 | 21324 | 9.15275468 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 7.85 | 0.03 | 0.38 | 7.82 | 7.87 | 7.81 | 10682 |
| 1720647000 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.79 | 12228 |
| 1720560540 | 7.82 | 0.02 | 0.26 | 7.79 | 7.83 | 7.78 | 9699 |
| 1720474200 | 7.8 | -0.16 | -2.01 | 7.89 | 7.89 | 7.76 | 21414 |
| 1720215000 | 7.96 | 0.05 | 0.63 | 7.91 | 7.98 | 7.89 | 22177 |
| 1720128540 | 7.91 | 0.02 | 0.25 | 7.85 | 7.93 | 7.85 | 18291 |
| 1720042200 | 7.89 | 0 | 0.00 | 7.9 | 7.94 | 7.82 | 18673 |
| 1719955800 | 7.89 | -0.03 | -0.38 | 7.94 | 7.96 | 7.86 | 17662 |
| 1719869400 | 7.92 | -0.03 | -0.38 | 7.95 | 7.98 | 7.85 | 13504 |
| 1719610200 | 7.95 | 0.15 | 1.92 | 7.9 | 7.95 | 7.85 | 16163 |
| 1719523800 | 7.8 | -0.02 | -0.26 | 7.74 | 7.96 | 7.74 | 36075 |
| 1719437400 | 7.82 | 0.05 | 0.64 | 7.77 | 7.82 | 7.71 | 19573 |
| 1719351000 | 7.77 | -0.03 | -0.38 | 7.76 | 7.8 | 7.64 | 26297 |
| 1719264600 | 7.8 | -0.01 | -0.13 | 7.81 | 7.82 | 7.72 | 17236 |
| 1719005400 | 7.81 | 0.06 | 0.77 | 7.79 | 7.81 | 7.74 | 20356 |
| 1718918940 | 7.75 | 0.01 | 0.13 | 7.76 | 7.8 | 7.7 | 27354 |
| 1718832540 | 7.74 | -0.05 | -0.64 | 7.8 | 7.8 | 7.7 | 16474 |
| 1718746200 | 7.79 | -0.03 | -0.38 | 7.75 | 7.81 | 7.71 | 17864 |
| 1718659800 | 7.82 | 0.12 | 1.56 | 7.65 | 7.82 | 7.65 | 22431 |
| 1718400600 | 7.7 | 0.05 | 0.65 | 7.65 | 7.81 | 7.63 | 26478 |
| 1718314200 | 7.65 | -0.19 | -2.42 | 7.8 | 7.82 | 7.65 | 59246 |
| 1718227800 | 7.84 | -0.06 | -0.76 | 7.9 | 7.96 | 7.83 | 22681 |
| 1718141400 | 7.9 | -0.08 | -1.00 | 7.98 | 7.99 | 7.9 | 16853 |
| 1718055000 | 7.98 | -0.1 | -1.24 | 8.05 | 8.05 | 7.95 | 29274 |
| 1717795800 | 8.08 | -0.14 | -1.70 | 8.25 | 8.27 | 8.08 | 48446 |
| 1717709400 | 8.22 | 0.04 | 0.49 | 8.18 | 8.26 | 8.17 | 15843 |
| 1717622940 | 8.18 | -0.07 | -0.85 | 8.27 | 8.3 | 8.11 | 36348 |
| 1717536600 | 8.25 | -0.07 | -0.84 | 8.2 | 8.27 | 8.19 | 26266 |
| 1717450200 | 8.32 | 0.1 | 1.22 | 8.24 | 8.35 | 8.23 | 18348 |
| 1717191000 | 8.22 | 0.03 | 0.37 | 8.21 | 8.3 | 8.14 | 13798 |
| 1717018140 | 8.19 | -0.01 | -0.12 | 8.21 | 8.32 | 8.15 | 15184 |
| 1716931740 | 8.2 | -0.19 | -2.26 | 8.3699999 | 8.5 | 8.2 | 61023 |
| 1716845340 | 8.39 | 0.22 | 2.69 | 8.17 | 8.5 | 8.08 | 73243 |
| 1716586200 | 8.17 | 0.08 | 0.99 | 8.09 | 8.19 | 8.06 | 27558 |
| 1716499800 | 8.09 | -0.01 | -0.12 | 8.09 | 8.09 | 8.06 | 12636 |
| 1716413340 | 8.1 | -0.02 | -0.25 | 8.13 | 8.13 | 8.05 | 37165 |
| 1716327000 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.17 | 8.1 | 18798 |
| 1716240600 | 8.1199999 | 0.02 | 0.25 | 8.1 | 8.19 | 8.09 | 30287 |
| 1715981400 | 8.1 | -0.06 | -0.74 | 8.14 | 8.16 | 8.09 | 33589 |
| 1715895000 | 8.16 | -0.01 | -0.12 | 8.16 | 8.17 | 8.1199999 | 25833 |
| 1715808600 | 8.17 | 0 | 0.00 | 8.16 | 8.19 | 8.14 | 23176 |
| 1715722200 | 8.17 | -0.02 | -0.24 | 8.21 | 8.21 | 8.14 | 18217 |
| 1715635800 | 8.19 | -0.05 | -0.61 | 8.24 | 8.25 | 8.17 | 16275 |
| 1715376600 | 8.24 | 0.06 | 0.73 | 8.2 | 8.28 | 8.16 | 17838 |
| 1715290140 | 8.18 | -0.17 | -2.04 | 8.26 | 8.2899999 | 8.14 | 40926 |
| 1715203800 | 8.35 | 0.04 | 0.48 | 8.31 | 8.36 | 8.28 | 30623 |
| 1715117400 | 8.31 | 0.01 | 0.12 | 8.33 | 8.35 | 8.28 | 19649 |
| 1715031000 | 8.3 | 0 | 0.00 | 8.31 | 8.32 | 8.26 | 35798 |
| 1714771800 | 8.3 | 0.02 | 0.24 | 8.28 | 8.33 | 8.23 | 16655 |
| 1714685400 | 8.28 | 0.04 | 0.49 | 8.25 | 8.28 | 8.21 | 28058 |
| 1714512600 | 8.24 | 0.01 | 0.12 | 8.23 | 8.25 | 8.17 | 19698 |
| 1714426200 | 8.23 | 0.01 | 0.12 | 8.22 | 8.25 | 8.16 | 24973 |
| 1714167000 | 8.22 | 0.02 | 0.24 | 8.15 | 8.23 | 8.14 | 30463 |
| 1714080540 | 8.2 | -0.05 | -0.61 | 8.26 | 8.26 | 8.1199999 | 60898 |
| 1713994200 | 8.25 | -0.04 | -0.48 | 8.2899999 | 8.3 | 8.21 | 38010 |
| 1713907800 | 8.2899999 | 0.04 | 0.48 | 8.25 | 8.31 | 8.25 | 18654 |
| 1713821340 | 8.25 | -0.12 | -1.43 | 8.3699999 | 8.38 | 8.2 | 80422 |
| 1713562200 | 8.3699999 | 0.01 | 0.12 | 8.35 | 8.41 | 8.32 | 43745 |
| 1713475800 | 8.36 | -0.04 | -0.48 | 8.42 | 8.42 | 8.35 | 30439 |
| 1713389400 | 8.4 | 0 | 0.00 | 8.4 | 8.41 | 8.35 | 20493 |
| 1713302940 | 8.4 | 0.02 | 0.24 | 8.39 | 8.42 | 8.3699999 | 28013 |
| 1713216600 | 8.38 | 0.02 | 0.24 | 8.38 | 8.4 | 8.32 | 22438 |
| 1712957400 | 8.36 | 0.01 | 0.12 | 8.35 | 8.41 | 8.31 | 45370 |
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
