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 | -0.49 | -6.13266583229 | 7.99 | 8.04 | 7.48 | 3521936 | 7.80780344 | DE |
| 4 | -0.26 | -3.35051546392 | 7.76 | 10.25 | 5 | 3888082 | 7.78450976 | DE |
| 12 | 0.51 | 7.29613733906 | 6.99 | 12.51 | 5 | 5640834 | 7.13134238 | DE |
| 26 | 0.6 | 8.69565217391 | 6.9 | 12.51 | 4.7 | 5174825 | 7.31896206 | DE |
| 52 | 0.53 | 7.60401721664 | 6.97 | 12.51 | 4.7 | 6067728 | 7.01524693 | DE |
| 156 | 6.195 | 474.712643678 | 1.305 | 12.75 | 1.305 | 9254278 | 5.58444217 | DE |
| 260 | 3.46 | 85.6435643564 | 4.04 | 12.75 | 0.83 | 9299392 | 4.11552477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715667300 | 7.58 | -0.18 | -2.32 | 7.74 | 7.76 | 7.555 | 5233343 |
| 1715580900 | 7.76 | -0.04 | -0.51 | 7.81 | 7.81 | 7.695 | 3097573 |
| 1715321700 | 7.8 | 0.08 | 1.04 | 7.86 | 7.92 | 7.755 | 3087619 |
| 1715235300 | 7.72 | -0.08 | -1.03 | 7.8 | 7.8 | 7.68 | 3002684 |
| 1715148900 | 7.8 | -0.13 | -1.64 | 7.97 | 7.98 | 7.78 | 4563852 |
| 1715062500 | 7.93 | -0.01 | -0.13 | 7.99 | 8.0399999 | 7.82 | 3857951 |
| 1714976100 | 7.94 | -0.04 | -0.50 | 8 | 8.0399999 | 7.88 | 3182866 |
| 1714716900 | 7.98 | 0.12 | 1.53 | 7.88 | 8 | 7.82 | 3178370 |
| 1714630500 | 7.86 | 0.17 | 2.21 | 7.7 | 9 | 7.685 | 4070760 |
| 1714544100 | 7.69 | 0.01 | 0.13 | 7.62 | 7.69 | 7.51 | 2306234 |
| 1714457700 | 7.68 | 0.06 | 0.79 | 7.71 | 7.74 | 7.66 | 3139912 |
| 1714371300 | 7.62 | -0.05 | -0.65 | 7.7 | 7.73 | 7.57 | 2451758 |
| 1714112100 | 7.67 | 0.08 | 1.05 | 7.56 | 7.71 | 7.52 | 5184789 |
| 1713939300 | 7.59 | -0.04 | -0.52 | 7.69 | 9 | 7.55 | 3537200 |
| 1713852900 | 7.63 | -0.14 | -1.80 | 7.82 | 7.83 | 7.54 | 3778973 |
| 1713766500 | 7.77 | -0.12 | -1.52 | 8.05 | 8.06 | 7.73 | 3463036 |
| 1713507300 | 7.89 | 0.02 | 0.25 | 8.0399999 | 10.25 | 5 | 9210768 |
| 1713420900 | 7.87 | 0.09 | 1.16 | 7.84 | 7.95 | 6.5 | 5162408 |
| 1713334500 | 7.78 | 0.11 | 1.43 | 7.76 | 7.87 | 7.72 | 4440931 |
| 1713248100 | 7.67 | -0.11 | -1.41 | 7.76 | 7.78 | 7.5 | 3155883 |
| 1713161700 | 7.78 | 0.13 | 1.63 | 7.68 | 7.795 | 7.66 | 4308956 |
| 1712902500 | 7.655 | -0.07 | -0.84 | 7.8 | 7.845 | 7.64 | 4404015 |
| 1712816100 | 7.72 | 0.13 | 1.71 | 7.53 | 7.785 | 7.52 | 5666463 |
| 1712729700 | 7.59 | 0.23 | 3.12 | 7.45 | 7.72 | 7.43 | 7427519 |
| 1712643300 | 7.36 | 0.35 | 4.99 | 7.17 | 7.4 | 7.13 | 7978887 |
| 1712556900 | 7.01 | 0 | 0.00 | 7.01 | 7.08 | 6.97 | 2728129 |
| 1712294100 | 7.01 | -0.14 | -1.96 | 7.13 | 7.15 | 6.99 | 4309187 |
| 1712207700 | 7.15 | 0.02 | 0.28 | 7.18 | 7.22 | 5.5 | 5579506 |
| 1712121300 | 7.13 | 0.03 | 0.42 | 7.15 | 7.185 | 7.06 | 5001611 |
| 1712034900 | 7.1 | 0.01 | 0.14 | 7.18 | 7.25 | 7.08 | 7558800 |
| 1711602900 | 7.09 | 0.33 | 4.88 | 6.9 | 7.18 | 6.86 | 12594166 |
| 1711516500 | 6.76 | 0.18 | 2.74 | 6.64 | 9.75 | 6.54 | 5673516 |
| 1711430100 | 6.58 | -0.08 | -1.20 | 6.65 | 6.72 | 6.5599999 | 4146638 |
| 1711343700 | 6.66 | 0.14 | 2.15 | 6.55 | 6.68 | 6.55 | 3271242 |
| 1711084500 | 6.5199999 | -0.18 | -2.69 | 6.75 | 12.51 | 6.49 | 7055461 |
| 1710998100 | 6.7 | 0.13 | 1.98 | 6.66 | 6.74 | 6.585 | 7538141 |
| 1710911700 | 6.57 | 0.17 | 2.66 | 6.48 | 6.65 | 5.75 | 6216136 |
| 1710825300 | 6.4 | 0.09 | 1.43 | 6.35 | 6.44 | 6.3 | 4836770 |
| 1710738900 | 6.3099999 | -0.08 | -1.25 | 6.4 | 6.43 | 6.26 | 6531936 |
| 1710479700 | 6.39 | -0.03 | -0.47 | 6.39 | 6.465 | 6.32 | 8756747 |
| 1710393300 | 6.42 | -0.2 | -3.02 | 6.63 | 8.5 | 6.36 | 10680513 |
| 1710306900 | 6.62 | -0.15 | -2.22 | 6.8 | 6.8 | 6.5599999 | 6943107 |
| 1710220500 | 6.77 | -0.26 | -3.70 | 6.96 | 6.99 | 6.77 | 6112501 |
| 1710134100 | 7.03 | 0.02 | 0.29 | 7.02 | 7.08 | 6.98 | 4214689 |
| 1709874900 | 7.01 | -0.13 | -1.82 | 7.16 | 7.19 | 6.97 | 6104683 |
| 1709788500 | 7.14 | 0.06 | 0.85 | 7.14 | 7.21 | 7.11 | 5055963 |
| 1709702100 | 7.08 | 0.07 | 1.00 | 7.12 | 7.15 | 7.03 | 6608494 |
| 1709615700 | 7.01 | 0.07 | 1.01 | 7.01 | 7.145 | 6.965 | 7919783 |
| 1709529300 | 6.94 | -0.12 | -1.70 | 7.08 | 7.09 | 6.9 | 5809732 |
| 1709270100 | 7.06 | 0.1 | 1.44 | 6.93 | 9 | 6.93 | 5570506 |
| 1709183700 | 6.96 | -0.06 | -0.85 | 7.04 | 7.045 | 6.9 | 5879395 |
| 1709097300 | 7.02 | 0.14 | 2.03 | 6.86 | 7.03 | 6.86 | 6623936 |
| 1709010900 | 6.88 | -0.07 | -1.01 | 7 | 7.05 | 6.86 | 4518587 |
| 1708924500 | 6.95 | -0.05 | -0.71 | 7 | 7.02 | 6.925 | 4949706 |
| 1708665300 | 7 | -0.02 | -0.21 | 7.03 | 7.05 | 6.885 | 6459256 |
| 1708578900 | 7.015 | 0.05 | 0.79 | 6.9 | 7.03 | 6.81 | 9151124 |
| 1708492500 | 6.96 | 0.12 | 1.75 | 6.86 | 7.02 | 6.68 | 14966788 |
| 1708406100 | 6.84 | -0.15 | -2.15 | 6.99 | 7 | 6.79 | 8501364 |
| 1708319700 | 6.99 | -0.16 | -2.17 | 7.2 | 7.295 | 6.92 | 10168976 |
| 1708060500 | 7.145 | 0.09 | 1.35 | 7.12 | 8.5 | 6 | 12532277 |
| 1707974100 | 7.05 | -0.46 | -6.13 | 7.25 | 7.285 | 6.88 | 20627758 |
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
