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 | 0.0299999 | 0.352525264395 | 8.51 | 8.58 | 8.1999999 | 4561 | 8.33552044 | DE |
| 4 | 0.5 | 6.21890554999 | 8.0399999 | 9.08 | 8.0399999 | 10059 | 8.59847679 | DE |
| 12 | 1.0999999 | 14.7849448925 | 7.44 | 9.08 | 7.44 | 11107 | 8.36508406 | DE |
| 26 | 1.2499999 | 17.1467750343 | 7.29 | 9.08 | 6.98 | 12701 | 8.02959274 | DE |
| 52 | 0.4299999 | 5.30209494451 | 8.11 | 11.64 | 6.87 | 28319 | 9.11651332 | DE |
| 156 | -15.9100001 | -65.0715750511 | 24.45 | 24.55 | 6.87 | 47240 | 12.70997869 | DE |
| 260 | -9.5000001 | -52.6607544346 | 18.04 | 26.95 | 6.87 | 54413 | 16.42939753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716928020 | 8.52 | 0.01 | 0.12 | 8.43 | 8.58 | 8.39 | 9595 |
| 1716841560 | 8.51 | 0.14 | 1.67 | 8.1999999 | 8.51 | 8.1999999 | 1804 |
| 1716582420 | 8.3699999 | 0.09 | 1.09 | 8.24 | 8.3699999 | 8.23 | 3580 |
| 1716496020 | 8.2799999 | -0.08 | -0.96 | 8.49 | 8.55 | 8.22 | 11210 |
| 1716409620 | 8.36 | -0.01 | -0.12 | 8.49 | 8.51 | 8.32 | 2993 |
| 1716323160 | 8.3699999 | -0.29 | -3.35 | 8.51 | 8.51 | 8.3699999 | 3217 |
| 1716236760 | 8.66 | 0.31 | 3.71 | 8.51 | 8.66 | 8.42 | 6012 |
| 1715977620 | 8.35 | -0.15 | -1.76 | 8.5 | 8.5 | 8.21 | 6127 |
| 1715891220 | 8.5 | -0.01 | -0.12 | 8.65 | 8.66 | 8.35 | 10987 |
| 1715804820 | 8.51 | -0.23 | -2.63 | 8.73 | 8.73 | 8.32 | 22713 |
| 1715718420 | 8.74 | -0.15 | -1.69 | 8.75 | 8.85 | 8.5399999 | 9946 |
| 1715631960 | 8.89 | 0.14 | 1.60 | 8.74 | 8.89 | 8.63 | 6482 |
| 1715372820 | 8.75 | -0.06 | -0.68 | 8.89 | 8.89 | 8.6999999 | 7565 |
| 1715286420 | 8.81 | 0.05 | 0.57 | 8.6999999 | 8.88 | 8.67 | 17102 |
| 1715200020 | 8.76 | -0.13 | -1.46 | 8.94 | 8.96 | 8.72 | 7037 |
| 1715113620 | 8.89 | 0.04 | 0.45 | 8.82 | 9.08 | 8.82 | 19698 |
| 1715027220 | 8.85 | 0.27 | 3.15 | 8.6199999 | 8.92 | 8.52 | 9583 |
| 1714768020 | 8.58 | 0.06 | 0.70 | 8.6 | 8.75 | 8.4 | 12189 |
| 1714681560 | 8.52 | 0.16 | 1.91 | 8.3699999 | 8.52 | 8.3 | 5966 |
| 1714508820 | 8.36 | 0.3 | 3.72 | 8.0399999 | 8.5 | 8.0399999 | 26906 |
| 1714422420 | 8.06 | 0.01 | 0.12 | 7.95 | 8.06 | 7.91 | 7305 |
| 1714163220 | 8.05 | 0.16 | 2.03 | 7.9 | 8.05 | 7.9 | 22099 |
| 1714076820 | 7.89 | -0.04 | -0.50 | 7.9 | 7.9 | 7.87 | 1394 |
| 1713990420 | 7.93 | -0.06 | -0.75 | 8.05 | 8.05 | 7.78 | 12902 |
| 1713903960 | 7.99 | -0.03 | -0.37 | 8.1199999 | 8.13 | 7.99 | 3493 |
| 1713817560 | 8.02 | 0.08 | 1.01 | 8.13 | 8.17 | 7.99 | 2937 |
| 1713558420 | 7.94 | -0.13 | -1.61 | 7.95 | 8.0399999 | 7.88 | 4576 |
| 1713472020 | 8.07 | 0.13 | 1.64 | 8.0299999 | 8.07 | 7.85 | 14507 |
| 1713385620 | 7.94 | 0.04 | 0.51 | 8.0299999 | 8.14 | 7.94 | 17967 |
| 1713299220 | 7.9 | -0.26 | -3.19 | 8.08 | 8.1999999 | 7.85 | 21279 |
| 1713212820 | 8.16 | -0.29 | -3.43 | 8.64 | 8.64 | 8.16 | 19372 |
| 1712953620 | 8.4499999 | -0.22 | -2.54 | 8.8699999 | 8.88 | 8.4499999 | 9028 |
| 1712867220 | 8.67 | 0.09 | 1.05 | 8.69 | 8.76 | 8.67 | 3124 |
| 1712780760 | 8.58 | -0.35 | -3.92 | 8.93 | 9.05 | 8.58 | 16846 |
| 1712694360 | 8.93 | 0.03 | 0.34 | 8.91 | 8.94 | 8.76 | 8196 |
| 1712607960 | 8.9 | 0.17 | 1.95 | 8.73 | 8.9 | 8.71 | 55235 |
| 1712348820 | 8.73 | 0.09 | 1.04 | 8.52 | 8.73 | 8.51 | 8924 |
| 1712262360 | 8.64 | 0.1 | 1.17 | 8.52 | 8.74 | 8.52 | 12699 |
| 1712175960 | 8.5399999 | 0.25 | 3.02 | 8.3699999 | 8.5399999 | 8.27 | 7932 |
| 1712089560 | 8.2899999 | -0.27 | -3.15 | 8.71 | 8.74 | 8.2899999 | 11655 |
| 1711661160 | 8.56 | -0.03 | -0.35 | 8.76 | 8.76 | 8.5299999 | 14128 |
| 1711574820 | 8.59 | 0.08 | 0.94 | 8.57 | 8.65 | 8.57 | 10192 |
| 1711488360 | 8.51 | 0.05 | 0.59 | 8.5299999 | 8.6 | 8.5 | 5405 |
| 1711401960 | 8.46 | -0.01 | -0.12 | 8.47 | 8.61 | 8.42 | 3137 |
| 1711142760 | 8.47 | 0.13 | 1.56 | 8.42 | 8.67 | 8.42 | 9304 |
| 1711056360 | 8.34 | 0 | 0.00 | 8.36 | 8.57 | 8.23 | 19390 |
| 1710969960 | 8.34 | 0.32 | 3.99 | 8.11 | 8.34 | 8.1 | 2474 |
| 1710883560 | 8.02 | -0.15 | -1.84 | 8.09 | 8.21 | 7.98 | 8192 |
| 1710797160 | 8.17 | 0.33 | 4.21 | 8 | 8.17 | 7.89 | 10204 |
| 1710537960 | 7.84 | -0.17 | -2.12 | 8.02 | 8.09 | 7.7 | 12681 |
| 1710451620 | 8.01 | -0.02 | -0.25 | 8.16 | 8.19 | 8 | 5323 |
| 1710365160 | 8.0299999 | 0.03 | 0.37 | 8 | 8.18 | 8 | 12754 |
| 1710278760 | 8 | 0.13 | 1.65 | 7.88 | 8.1999999 | 7.88 | 18311 |
| 1710192420 | 7.87 | 0.07 | 0.90 | 7.72 | 7.98 | 7.72 | 8658 |
| 1709933160 | 7.8 | 0.04 | 0.52 | 7.76 | 7.83 | 7.67 | 20942 |
| 1709846760 | 7.76 | 0.15 | 1.97 | 7.62 | 7.83 | 7.55 | 8627 |
| 1709760360 | 7.61 | 0.06 | 0.79 | 7.55 | 7.71 | 7.51 | 9314 |
| 1709673960 | 7.55 | 0.22 | 3.00 | 7.44 | 7.59 | 7.44 | 3644 |
| 1709587560 | 7.33 | -0.15 | -2.01 | 7.38 | 7.59 | 7.33 | 25252 |
| 1709328360 | 7.48 | 0.06 | 0.81 | 7.49 | 7.64 | 7.38 | 16001 |
| 1709241960 | 7.42 | -0.73 | -8.96 | 8.18 | 8.21 | 7.31 | 105591 |
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
