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 | 0.3 | 4.95867768595 | 6.05 | 6.9 | 6 | 2117569 | 6.53214361 | DE |
| 4 | -0.35 | -5.22388059701 | 6.7 | 6.9 | 6 | 1189794 | 6.45918259 | DE |
| 12 | -0.75 | -10.5633802817 | 7.1 | 8.65 | 6 | 2382508 | 7.21447991 | DE |
| 26 | 2.8 | 78.8732394366 | 3.55 | 9.75 | 3.5 | 2410731 | 6.82611959 | DE |
| 52 | 0.05 | 0.793650793651 | 6.3 | 9.75 | 3.5 | 1659375 | 6.4050348 | DE |
| 156 | -18.65 | -74.6 | 25 | 25.5 | 2.55 | 1345543 | 7.06089973 | DE |
| 260 | -1.65 | -20.625 | 8 | 30.5 | 2.55 | 1070388 | 7.8543392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 6.35 | -0.3 | -4.51 | 6.65 | 6.65 | 6.35 | 971455 |
| 1714062600 | 6.65 | -0.15 | -2.21 | 6.8 | 6.8 | 6.65 | 231123 |
| 1713976200 | 6.8 | 0.35 | 5.43 | 6.45 | 6.9 | 6.45 | 1611292 |
| 1713889800 | 6.45 | -0.1 | -1.53 | 6.55 | 6.55 | 6.45 | 1616096 |
| 1713803400 | 6.55 | 0.55 | 9.17 | 6.5 | 6.85 | 6.5 | 6304997 |
| 1713544200 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 6 | 824339 |
| 1713457800 | 6.05 | -0.15 | -2.42 | 6.2 | 6.2 | 6.05 | 333532 |
| 1713371400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 179353 |
| 1713285000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 120835 |
| 1713198600 | 6.2 | -0.05 | -0.80 | 6.25 | 6.25 | 6.2 | 1094492 |
| 1712939400 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.15 | 663853 |
| 1712853000 | 6.4 | -0.1 | -1.54 | 6.5 | 6.5 | 6.4 | 795269 |
| 1712766600 | 6.5 | 0.1 | 1.56 | 6.4 | 6.5 | 6.4 | 1223393 |
| 1712680200 | 6.4 | -0.15 | -2.29 | 6.55 | 6.55 | 6.35 | 640328 |
| 1712593800 | 6.55 | 0.3 | 4.80 | 6.25 | 6.55 | 6.25 | 1154079 |
| 1712334600 | 6.25 | -0.11 | -1.73 | 6.35 | 6.35 | 6.25 | 1093557 |
| 1712248200 | 6.36 | -0.04 | -0.63 | 6.3 | 6.4 | 6.3 | 912154 |
| 1712161800 | 6.4 | -0.2 | -3.03 | 6.6 | 6.6 | 6.3 | 1274223 |
| 1712075400 | 6.6 | -0.1 | -1.49 | 6.7 | 6.7 | 6.6 | 1343368 |
| 1711647000 | 6.7 | -0.1 | -1.47 | 6.95 | 6.95 | 6.55 | 1956039 |
| 1711560600 | 6.8 | -0.15 | -2.16 | 6.95 | 7 | 6.8 | 856154 |
| 1711474200 | 6.95 | -0.15 | -2.11 | 7.1 | 7.1 | 6.85 | 1160555 |
| 1711387800 | 7.1 | -0.05 | -0.70 | 7.15 | 7.2 | 7 | 1888000 |
| 1711128600 | 7.15 | 0.2 | 2.88 | 6.95 | 7.25 | 6.95 | 1992344 |
| 1711042200 | 6.95 | -0.05 | -0.71 | 7 | 7 | 6.95 | 911135 |
| 1710955800 | 7 | -0.1 | -1.41 | 7.1 | 7.1 | 6.9 | 864075 |
| 1710869400 | 7.1 | -0.02 | -0.28 | 7.15 | 7.15 | 7.05 | 860260 |
| 1710783000 | 7.12 | -0.28 | -3.78 | 7.4 | 7.4 | 7.12 | 998510 |
| 1710523800 | 7.4 | 0.2 | 2.78 | 7.3 | 7.4 | 7.2 | 746997 |
| 1710437400 | 7.2 | -0.2 | -2.70 | 7.35 | 7.35 | 7.15 | 2666669 |
| 1710351000 | 7.4 | 0.04 | 0.54 | 7.4 | 7.4 | 7.2 | 1162870 |
| 1710264600 | 7.36 | -0.14 | -1.87 | 7.5 | 7.6 | 7.3 | 1053817 |
| 1710178200 | 7.5 | 0.25 | 3.45 | 7.25 | 7.6 | 7.25 | 2878256 |
| 1709919000 | 7.25 | -0.15 | -2.03 | 7.4 | 7.4 | 7.25 | 2704533 |
| 1709832600 | 7.4 | -0.06 | -0.80 | 7.55 | 7.55 | 7.4 | 1918336 |
| 1709746200 | 7.46 | 0.06 | 0.81 | 7.4 | 7.75 | 7.4 | 4308209 |
| 1709659800 | 7.4 | 0.15 | 2.07 | 7.25 | 7.45 | 6.95 | 3256567 |
| 1709573400 | 7.25 | -0.3 | -3.97 | 7.55 | 7.55 | 7.2 | 1885350 |
| 1709314200 | 7.55 | 0.95 | 14.39 | 7 | 8.65 | 7 | 23853319 |
| 1709227800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 564443 |
| 1709141400 | 6.6 | 0.15 | 2.33 | 6.45 | 6.6 | 6.45 | 672989 |
| 1709055000 | 6.45 | -0.1 | -1.53 | 6.55 | 6.55 | 6.4 | 438968 |
| 1708968600 | 6.55 | -0.2 | -2.96 | 6.75 | 6.75 | 6.55 | 1055048 |
| 1708709400 | 6.75 | 0.4 | 6.30 | 6.35 | 6.75 | 6.35 | 3072851 |
| 1708623000 | 6.35 | -0.25 | -3.79 | 6.6 | 6.6 | 6.35 | 2103958 |
| 1708536600 | 6.6 | -0.05 | -0.75 | 6.65 | 6.65 | 6.6 | 1104917 |
| 1708450200 | 6.65 | -0.15 | -2.21 | 6.8 | 6.8 | 6.65 | 1331464 |
| 1708363800 | 6.8 | -0.48 | -6.59 | 7.2 | 7.3 | 6.75 | 2955999 |
| 1708104600 | 7.28 | 0.03 | 0.41 | 7.25 | 7.3 | 7.25 | 1772663 |
| 1708018200 | 7.25 | -0.15 | -2.03 | 7.3 | 7.3 | 7.1 | 3109458 |
| 1707931800 | 7.4 | -0.45 | -5.73 | 7.85 | 7.85 | 7.2 | 4480601 |
| 1707845400 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 1077727 |
| 1707759000 | 7.85 | -0.05 | -0.63 | 7.9 | 8.15 | 7.85 | 4590729 |
| 1707499800 | 7.9 | 0.44 | 5.90 | 7.75 | 8.3 | 7.7 | 8546214 |
| 1707413400 | 7.46 | 0.06 | 0.81 | 7.4 | 7.46 | 7.4 | 974217 |
| 1707327000 | 7.4 | -0.35 | -4.52 | 7.75 | 8 | 7.25 | 6723980 |
| 1707240600 | 7.75 | 0.19 | 2.51 | 7.75 | 7.95 | 7.65 | 3503762 |
| 1707154200 | 7.56 | 0.82 | 12.17 | 6.85 | 8.1 | 6.85 | 7632239 |
| 1706895000 | 6.74 | -0.36 | -5.07 | 7.1 | 7.1 | 6.74 | 3134940 |
| 1706808600 | 7.1 | 0.6 | 9.23 | 6.55 | 7.1 | 6.55 | 3028067 |
| 1706722200 | 6.5 | 0.2 | 3.17 | 6.2 | 6.6 | 6.2 | 4185412 |
| 1706635800 | 6.3 | 0 | 0.00 | 6.3 | 6.5 | 6.1 | 5096098 |
| 1706549400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.05 | 3679986 |
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
