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 | 0.25974025974 | 7.7 | 8.5 | 7 | 8607359 | 7.74462269 | DE |
| 4 | -0.04 | -0.515463917526 | 7.76 | 8.5 | 7 | 8691663 | 7.79424583 | DE |
| 12 | -0.03 | -0.387096774194 | 7.75 | 12.01 | 5 | 8448099 | 7.49588932 | DE |
| 26 | -0.06 | -0.771208226221 | 7.78 | 12.01 | 5 | 8506519 | 7.43013927 | DE |
| 52 | 0.59 | 8.27489481066 | 7.13 | 12.01 | 5 | 8204065 | 7.50632718 | DE |
| 156 | 0.76 | 10.9195402299 | 6.96 | 12.01 | 2.6 | 9983390 | 7.32881466 | DE |
| 260 | 0.81 | 11.7221418234 | 6.91 | 12.01 | 2.6 | 8922037 | 6.93893758 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 7.73 | 0.04 | 0.52 | 7.81 | 7.82 | 7.705 | 8419398 |
| 1713852900 | 7.69 | -0.01 | -0.13 | 7.76 | 7.83 | 7.68 | 5201499 |
| 1713766500 | 7.7 | -0.12 | -1.53 | 7.84 | 7.85 | 7.68 | 7574123 |
| 1713507300 | 7.82 | 0.16 | 2.09 | 7.68 | 8.5 | 7 | 16209512 |
| 1713420900 | 7.66 | -0.05 | -0.65 | 7.7 | 7.74 | 7.66 | 5632265 |
| 1713334500 | 7.71 | -0.06 | -0.77 | 7.75 | 7.785 | 7.675 | 4168351 |
| 1713248100 | 7.77 | -0.13 | -1.58 | 7.84 | 7.84 | 7.71 | 5708733 |
| 1713161700 | 7.895 | 0.11 | 1.35 | 7.81 | 7.93 | 7.8 | 6864165 |
| 1712902500 | 7.79 | -0.05 | -0.64 | 7.78 | 8 | 7.73 | 4804324 |
| 1712816100 | 7.84 | 0.12 | 1.55 | 7.67 | 8 | 7.66 | 7276693 |
| 1712729700 | 7.72 | 0.03 | 0.39 | 7.67 | 7.76 | 7.64 | 8967699 |
| 1712643300 | 7.69 | -0.17 | -2.16 | 7.83 | 7.835 | 7.67 | 13737185 |
| 1712556900 | 7.86 | -0.09 | -1.07 | 7.94 | 7.95 | 7.82 | 11716350 |
| 1712294100 | 7.945 | 0.09 | 1.08 | 7.87 | 8.03 | 7.25 | 16509950 |
| 1712207700 | 7.86 | 0.04 | 0.51 | 7.91 | 7.92 | 7.85 | 6955208 |
| 1712121300 | 7.82 | -0.01 | -0.13 | 7.8 | 7.93 | 7.78 | 8122741 |
| 1712034900 | 7.83 | 0.08 | 1.03 | 7.75 | 7.85 | 7 | 7690226 |
| 1711602900 | 7.75 | 0.05 | 0.65 | 7.76 | 7.78 | 7.705 | 10891508 |
| 1711516500 | 7.7 | 0.09 | 1.18 | 7.58 | 7.725 | 7.55 | 6011774 |
| 1711430100 | 7.61 | 0.02 | 0.20 | 7.59 | 7.73 | 7.58 | 13035975 |
| 1711343700 | 7.595 | 0.09 | 1.27 | 7.57 | 7.61 | 7.535 | 6218470 |
| 1711084500 | 7.5 | -0.01 | -0.07 | 7.47 | 12.01 | 6.76 | 7725736 |
| 1710998100 | 7.505 | 0.04 | 0.47 | 7.52 | 7.54 | 7.46 | 8067322 |
| 1710911700 | 7.47 | -0.03 | -0.40 | 7.53 | 7.56 | 7.46 | 5696211 |
| 1710825300 | 7.5 | 0.16 | 2.11 | 7.38 | 7.52 | 7.38 | 7672774 |
| 1710738900 | 7.345 | 0.01 | 0.20 | 7.33 | 7.36 | 7.31 | 6021645 |
| 1710479700 | 7.33 | 0.16 | 2.23 | 7.17 | 7.37 | 7.01 | 25261855 |
| 1710393300 | 7.17 | 0.04 | 0.56 | 7.2 | 8 | 7.17 | 6638694 |
| 1710306900 | 7.13 | 0.07 | 0.99 | 7.11 | 7.15 | 7.05 | 6347712 |
| 1710220500 | 7.06 | -0.07 | -0.98 | 7.12 | 7.14 | 7.06 | 6589506 |
| 1710134100 | 7.13 | -0.14 | -1.93 | 7.23 | 7.24 | 7.1 | 5671566 |
| 1709874900 | 7.27 | 0 | 0.00 | 7.31 | 7.5 | 7.18 | 7581266 |
| 1709788500 | 7.27 | 0.11 | 1.54 | 7.17 | 7.31 | 7.17 | 7541984 |
| 1709702100 | 7.16 | -0.04 | -0.56 | 7.22 | 7.23 | 7.115 | 5259717 |
| 1709615700 | 7.2 | -0.07 | -0.96 | 7.22 | 7.28 | 7.18 | 6257008 |
| 1709529300 | 7.27 | 0.09 | 1.18 | 7.2 | 7.29 | 7.18 | 7914879 |
| 1709270100 | 7.185 | 0.03 | 0.49 | 7.08 | 8 | 7.08 | 5618748 |
| 1709183700 | 7.15 | 0.05 | 0.70 | 7.11 | 7.16 | 7.04 | 12607884 |
| 1709097300 | 7.1 | 0.09 | 1.28 | 7.04 | 7.11 | 7 | 7447521 |
| 1709010900 | 7.01 | -0.05 | -0.64 | 7.06 | 7.14 | 6.985 | 8128217 |
| 1708924500 | 7.055 | -0.38 | -5.05 | 7.16 | 7.25 | 5 | 12131458 |
| 1708665300 | 7.43 | 0.07 | 0.95 | 7.39 | 7.75 | 7.25 | 6662086 |
| 1708578900 | 7.36 | 0.04 | 0.62 | 7.42 | 7.44 | 7.33 | 7294846 |
| 1708492500 | 7.315 | -0.07 | -0.88 | 7.38 | 7.38 | 7.25 | 6773524 |
| 1708406100 | 7.38 | 0.06 | 0.89 | 7.35 | 7.38 | 7.275 | 7207157 |
| 1708319700 | 7.315 | -0.04 | -0.48 | 7.37 | 7.43 | 7.3 | 4930130 |
| 1708060500 | 7.35 | 0.03 | 0.41 | 7.4 | 8.76 | 6.5 | 7548921 |
| 1707974100 | 7.32 | -0.07 | -0.88 | 7.34 | 7.39 | 7.27 | 10015061 |
| 1707887700 | 7.385 | 0.01 | 0.20 | 7.31 | 7.39 | 7.26 | 5502654 |
| 1707801300 | 7.37 | 0.03 | 0.41 | 7.33 | 7.41 | 7.31 | 5108888 |
| 1707714900 | 7.34 | 0.04 | 0.48 | 7.31 | 7.37 | 7.29 | 4947320 |
| 1707455700 | 7.305 | -0.03 | -0.34 | 7.35 | 7.75 | 7.29 | 9623720 |
| 1707369300 | 7.33 | -0.12 | -1.61 | 7.44 | 7.45 | 7.29 | 19992184 |
| 1707282900 | 7.45 | -0.42 | -5.34 | 7.9 | 7.98 | 7.19 | 24111571 |
| 1707196500 | 7.87 | 0.04 | 0.51 | 7.82 | 7.88 | 7.765 | 4651141 |
| 1707110100 | 7.83 | -0.05 | -0.63 | 7.79 | 7.87 | 7.75 | 2955364 |
| 1706850900 | 7.88 | 0.13 | 1.68 | 7.78 | 7.89 | 7.5 | 5853659 |
| 1706764500 | 7.75 | -0.05 | -0.64 | 7.75 | 7.805 | 7.705 | 8913663 |
| 1706678100 | 7.8 | 0.06 | 0.78 | 7.77 | 7.81 | 7.74 | 10667880 |
| 1706591700 | 7.74 | -0.09 | -1.09 | 7.69 | 7.78 | 7.69 | 8501307 |
| 1706505300 | 7.825 | 0.18 | 2.29 | 7.78 | 7.88 | 7.25 | 8139095 |
| 1706159700 | 7.65 | 0.03 | 0.39 | 7.7 | 7.72 | 7.62 | 4649926 |
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
