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 | -0.154 | -1.9548108657 | 7.878 | 7.9 | 7.646 | 4454 | 7.81588666 | DE |
| 4 | -0.198 | -2.49936884625 | 7.922 | 7.95 | 7.612 | 2252 | 7.80284685 | DE |
| 12 | 0.194 | 2.57636122178 | 7.53 | 8.1 | 7.24 | 2147 | 7.68731119 | DE |
| 26 | 0.016 | 0.207576543851 | 7.708 | 8.1 | 7.23 | 1947 | 7.60351138 | DE |
| 52 | 0.156 | 2.06131078224 | 7.568 | 8.1 | 6.97 | 1658 | 7.55106267 | DE |
| 156 | 0.156 | 2.06131078224 | 7.568 | 8.1 | 6.97 | 1658 | 7.55106267 | DE |
| 260 | 0.156 | 2.06131078224 | 7.568 | 8.1 | 6.97 | 1658 | 7.55106267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 7.7 | -0.05 | -0.65 | 7.788 | 7.788 | 7.7 | 1201 |
| 1717705620 | 7.75 | -0.03 | -0.41 | 7.876 | 7.878 | 7.75 | 1645 |
| 1717619220 | 7.782 | -0.12 | -1.49 | 7.842 | 7.842 | 7.782 | 1790 |
| 1717532820 | 7.9 | 0.15 | 1.94 | 7.864 | 7.9 | 7.864 | 9800 |
| 1717446420 | 7.75 | 0.01 | 0.10 | 7.878 | 7.898 | 7.672 | 7833 |
| 1717187220 | 7.742 | 0.12 | 1.57 | 7.636 | 7.82 | 7.612 | 5190 |
| 1717100820 | 7.622 | 0.01 | 0.08 | 7.622 | 7.622 | 7.622 | 150 |
| 1717014420 | 7.616 | -0.14 | -1.86 | 7.68 | 7.68 | 7.616 | 20 |
| 1716928020 | 7.76 | 0.02 | 0.26 | 7.76 | 7.76 | 7.76 | 200 |
| 1716841560 | 7.74 | 0.11 | 1.49 | 7.71 | 7.74 | 7.71 | 201 |
| 1716582420 | 7.626 | -0.01 | -0.16 | 7.696 | 7.696 | 7.626 | 220 |
| 1716496020 | 7.638 | -0.19 | -2.38 | 7.708 | 7.736 | 7.638 | 1652 |
| 1716409620 | 7.824 | 0.02 | 0.26 | 7.858 | 7.898 | 7.706 | 6941 |
| 1716323160 | 7.804 | -0.1 | -1.27 | 7.786 | 7.816 | 7.722 | 3709 |
| 1716236820 | 7.904 | 0 | 0.00 | 7.904 | 7.904 | 7.904 | 0 |
| 1715977620 | 7.904 | -0.05 | -0.58 | 7.926 | 7.94 | 7.894 | 572 |
| 1715891220 | 7.95 | 0.03 | 0.40 | 7.95 | 7.95 | 7.95 | 400 |
| 1715804820 | 7.918 | 0.11 | 1.41 | 7.826 | 7.918 | 7.826 | 578 |
| 1715718420 | 7.808 | -0.08 | -1.01 | 7.808 | 7.808 | 7.808 | 50 |
| 1715631960 | 7.888 | 0.02 | 0.25 | 7.922 | 7.922 | 7.862 | 635 |
| 1715372820 | 7.868 | 0.21 | 2.72 | 7.814 | 7.868 | 7.814 | 4051 |
| 1715286420 | 7.66 | 0.08 | 1.08 | 7.66 | 7.66 | 7.66 | 2 |
| 1715200020 | 7.578 | 0.06 | 0.74 | 7.57 | 7.578 | 7.57 | 1800 |
| 1715113620 | 7.522 | 0.02 | 0.21 | 7.498 | 7.522 | 7.496 | 111 |
| 1715027220 | 7.506 | 0.05 | 0.62 | 7.518 | 7.518 | 7.462 | 2762 |
| 1714768020 | 7.46 | -0.2 | -2.56 | 7.528 | 7.528 | 7.46 | 1702 |
| 1714681560 | 7.656 | 0.15 | 1.94 | 7.564 | 7.656 | 7.564 | 1411 |
| 1714508820 | 7.51 | -0.04 | -0.58 | 7.51 | 7.51 | 7.51 | 560 |
| 1714422420 | 7.554 | 0.06 | 0.75 | 7.546 | 7.554 | 7.53 | 375 |
| 1714163220 | 7.498 | 0.08 | 1.13 | 7.47 | 7.506 | 7.47 | 982 |
| 1714076820 | 7.414 | -0.16 | -2.14 | 7.506 | 7.506 | 7.414 | 1988 |
| 1713990420 | 7.576 | -0.07 | -0.89 | 7.612 | 7.612 | 7.576 | 3930 |
| 1713903960 | 7.644 | 0.17 | 2.33 | 7.55 | 7.644 | 7.55 | 1474 |
| 1713817560 | 7.47 | 0.16 | 2.22 | 7.498 | 7.498 | 7.47 | 3052 |
| 1713558420 | 7.308 | 0 | 0.05 | 7.308 | 7.308 | 7.308 | 150 |
| 1713472020 | 7.304 | 0.06 | 0.88 | 7.314 | 7.444 | 7.254 | 4616 |
| 1713385620 | 7.24 | -0.06 | -0.82 | 7.278 | 7.278 | 7.24 | 6474 |
| 1713299220 | 7.3 | -0.08 | -1.03 | 7.328 | 7.328 | 7.27 | 1690 |
| 1713212820 | 7.376 | -0.15 | -1.94 | 7.54 | 7.54 | 7.376 | 726 |
| 1712953620 | 7.522 | 0.04 | 0.48 | 7.4 | 7.522 | 7.4 | 2023 |
| 1712867220 | 7.486 | -0.07 | -0.98 | 7.54 | 7.54 | 7.486 | 18 |
| 1712780760 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1712694360 | 7.56 | -0.03 | -0.42 | 7.558 | 7.58 | 7.558 | 365 |
| 1712607960 | 7.592 | 0.05 | 0.66 | 7.592 | 7.592 | 7.592 | 12 |
| 1712348820 | 7.542 | -0.12 | -1.59 | 7.62 | 7.62 | 7.526 | 982 |
| 1712262360 | 7.664 | -0.02 | -0.31 | 7.63 | 7.686 | 7.63 | 325 |
| 1712175960 | 7.688 | -0.04 | -0.49 | 7.7 | 7.716 | 7.676 | 1339 |
| 1712089560 | 7.726 | 0.04 | 0.47 | 7.702 | 7.726 | 7.702 | 451 |
| 1711661160 | 7.69 | 0 | 0.05 | 7.71 | 7.71 | 7.69 | 480 |
| 1711574820 | 7.686 | -0.06 | -0.77 | 7.716 | 7.716 | 7.686 | 868 |
| 1711488360 | 7.746 | -0.07 | -0.92 | 7.77 | 7.78 | 7.708 | 18499 |
| 1711401960 | 7.818 | 0.09 | 1.14 | 7.762 | 7.818 | 7.716 | 2276 |
| 1711142760 | 7.73 | -0.03 | -0.36 | 7.73 | 7.73 | 7.73 | 150 |
| 1711056360 | 7.758 | -0.07 | -0.94 | 7.974 | 7.974 | 7.758 | 960 |
| 1710969960 | 7.832 | -0.27 | -3.31 | 8 | 8 | 7.65 | 3200 |
| 1710883560 | 8.1 | 0.57 | 7.54 | 7.53 | 8.1 | 7.53 | 4500 |
| 1710797160 | 7.532 | 0 | 0.00 | 7.532 | 7.532 | 7.532 | 0 |
| 1710537960 | 7.532 | -0.01 | -0.16 | 7.578 | 7.578 | 7.532 | 1002 |
| 1710451620 | 7.544 | -0.01 | -0.11 | 7.544 | 7.544 | 7.544 | 3 |
| 1710365160 | 7.552 | -0 | -0.03 | 7.552 | 7.552 | 7.552 | 275 |
| 1710278760 | 7.554 | -0.05 | -0.61 | 7.488 | 7.554 | 7.488 | 789 |
| 1710192420 | 7.6 | 0.08 | 1.12 | 7.522 | 7.6 | 7.52 | 4516 |
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
