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 | 0.04 | 0.539083557951 | 7.42 | 7.82 | 7.4 | 415824 | 7.60367629 | DE |
| 4 | 0.52 | 7.49279538905 | 6.94 | 8.06 | 6.44 | 449518 | 7.25677014 | DE |
| 12 | 0.06 | 0.810810810811 | 7.4 | 8.98 | 6.44 | 428978 | 7.57090925 | DE |
| 26 | 0.74 | 11.0119047619 | 6.72 | 11.5 | 6.2 | 788385 | 7.99102419 | DE |
| 52 | -2.59 | -25.7711442786 | 10.05 | 18.4 | 3.8 | 790733 | 8.321412 | DE |
| 156 | -1.56 | -17.2949002217 | 9.02 | 18.4 | 1.75 | 611446 | 6.05125932 | DE |
| 260 | 0.36 | 5.07042253521 | 7.1 | 18.4 | 1.75 | 725214 | 7.0112854 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 7.64 | 0.13 | 1.73 | 7.64 | 7.64 | 7.64 | 761440 |
| 1714062600 | 7.51 | -0.14 | -1.83 | 7.82 | 7.82 | 7.51 | 305208 |
| 1713976200 | 7.65 | 0.15 | 2.00 | 7.6 | 7.65 | 7.6 | 425212 |
| 1713889800 | 7.5 | -0.12 | -1.57 | 7.8 | 7.8 | 7.5 | 236260 |
| 1713803400 | 7.62 | -0.22 | -2.81 | 7.42 | 7.62 | 7.4 | 350998 |
| 1713544200 | 7.84 | 0.72 | 10.11 | 7.1 | 7.84 | 7.1 | 672078 |
| 1713457800 | 7.12 | -0.44 | -5.82 | 7.5 | 7.5 | 7.12 | 121570 |
| 1713371400 | 7.56 | 0.11 | 1.48 | 7.56 | 7.56 | 7.56 | 156666 |
| 1713285000 | 7.45 | -0.61 | -7.57 | 7.45 | 7.45 | 7.45 | 13501 |
| 1713198600 | 8.06 | 0.56 | 7.47 | 7.68 | 8.06 | 7.68 | 257006 |
| 1712939400 | 7.5 | 0.26 | 3.59 | 7.12 | 7.7 | 7.12 | 1136087 |
| 1712853000 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 196495 |
| 1712766600 | 7.24 | 0.33 | 4.78 | 7.2 | 7.24 | 7.2 | 347824 |
| 1712680200 | 6.91 | 0.17 | 2.52 | 6.91 | 6.91 | 6.91 | 1402355 |
| 1712593800 | 6.74 | -0.03 | -0.44 | 6.98 | 7.38 | 6.74 | 1233975 |
| 1712334600 | 6.77 | 0.17 | 2.58 | 6.44 | 6.77 | 6.44 | 137800 |
| 1712248200 | 6.6 | -0.14 | -2.08 | 6.5 | 6.6 | 6.5 | 163810 |
| 1712161800 | 6.74 | 0 | 0.00 | 6.6 | 6.74 | 6.6 | 202878 |
| 1712075400 | 6.74 | -0.36 | -5.07 | 6.94 | 6.94 | 6.5 | 419682 |
| 1711647000 | 7.1 | -0.13 | -1.80 | 6.82 | 7.1 | 6.82 | 1043058 |
| 1711560600 | 7.23 | 0.27 | 3.88 | 7 | 7.23 | 6.78 | 234290 |
| 1711474200 | 6.96 | -0.62 | -8.18 | 7.18 | 7.18 | 6.96 | 938726 |
| 1711387800 | 7.58 | 0.04 | 0.53 | 7.58 | 7.58 | 7.58 | 489313 |
| 1711128600 | 7.54 | -0.05 | -0.66 | 7.42 | 7.54 | 7.42 | 634599 |
| 1711042200 | 7.59 | 0.15 | 2.02 | 7.1 | 7.59 | 7.1 | 73973 |
| 1710955800 | 7.44 | -0.25 | -3.25 | 7.4 | 7.44 | 7.4 | 769287 |
| 1710869400 | 7.69 | -0.1 | -1.28 | 7.6 | 7.69 | 7.5 | 542452 |
| 1710783000 | 7.79 | 0.1 | 1.30 | 7.79 | 7.79 | 7.79 | 71073 |
| 1710523800 | 7.69 | -0.56 | -6.79 | 7.88 | 7.88 | 7.69 | 241435 |
| 1710437400 | 8.25 | 0.52 | 6.73 | 8.25 | 8.25 | 8.25 | 44421 |
| 1710351000 | 7.73 | -0.02 | -0.26 | 7.76 | 7.76 | 7.5 | 280881 |
| 1710264600 | 7.75 | -0.31 | -3.85 | 7.75 | 7.75 | 7.75 | 169936 |
| 1710178200 | 8.06 | -0.13 | -1.59 | 8.06 | 8.06 | 8.06 | 317094 |
| 1709919000 | 8.19 | 0.3 | 3.80 | 8.06 | 8.3 | 8.06 | 314273 |
| 1709832600 | 7.89 | -0.17 | -2.11 | 7.52 | 7.89 | 7.52 | 360856 |
| 1709746200 | 8.06 | -0.43 | -5.06 | 8.02 | 8.06 | 7.82 | 335548 |
| 1709659800 | 8.49 | -0.04 | -0.47 | 8.98 | 8.98 | 8.34 | 1011623 |
| 1709573400 | 8.53 | 0.67 | 8.52 | 8.2 | 8.53 | 8.2 | 935803 |
| 1709314200 | 7.86 | -0.11 | -1.38 | 8 | 8 | 7.86 | 168374 |
| 1709227800 | 7.97 | -0.18 | -2.21 | 7.97 | 7.97 | 7.97 | 712289 |
| 1709141400 | 8.15 | 0.6 | 7.95 | 8.08 | 8.15 | 8 | 518715 |
| 1709055000 | 7.55 | -0.46 | -5.74 | 7.68 | 7.68 | 7.36 | 193870 |
| 1708968600 | 8.01 | 0.19 | 2.43 | 7.64 | 8.01 | 7.64 | 99612 |
| 1708709400 | 7.82 | -0.05 | -0.64 | 7.82 | 7.82 | 7.82 | 179437 |
| 1708623000 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 332000 |
| 1708536600 | 7.87 | 0.01 | 0.13 | 7.87 | 7.87 | 7.87 | 240800 |
| 1708450200 | 7.86 | -0.15 | -1.87 | 7.86 | 7.86 | 7.86 | 185661 |
| 1708363800 | 8.01 | -0.25 | -3.03 | 8.02 | 8.02 | 8 | 501758 |
| 1708104600 | 8.26 | 0.72 | 9.55 | 7.7 | 8.4 | 7.7 | 1573764 |
| 1708018200 | 7.54 | 0.62 | 8.96 | 7 | 7.54 | 7 | 944143 |
| 1707931800 | 6.92 | -0.25 | -3.49 | 6.86 | 6.92 | 6.86 | 84767 |
| 1707845400 | 7.17 | 0.26 | 3.76 | 7 | 7.17 | 6.86 | 105870 |
| 1707759000 | 6.91 | -0.24 | -3.36 | 7 | 7 | 6.91 | 57645 |
| 1707499800 | 7.15 | 0.02 | 0.28 | 7.15 | 7.15 | 7.15 | 105406 |
| 1707413400 | 7.13 | 0.22 | 3.18 | 6.82 | 7.13 | 6.82 | 38954 |
| 1707327000 | 6.91 | -0.19 | -2.68 | 6.91 | 6.91 | 6.91 | 54626 |
| 1707240600 | 7.1 | 0.04 | 0.57 | 7.1 | 7.1 | 7.1 | 476904 |
| 1707154200 | 7.06 | -0.6 | -7.83 | 7.4 | 7.42 | 6.74 | 956658 |
| 1706895000 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 2042 |
| 1706808600 | 7.66 | -0.03 | -0.39 | 7.5 | 7.66 | 7.5 | 146723 |
| 1706722200 | 7.69 | -0.37 | -4.59 | 7.52 | 7.98 | 7.38 | 309472 |
| 1706635800 | 8.06 | -0.25 | -3.01 | 8.1 | 8.1 | 7.5 | 659276 |
| 1706549400 | 8.31 | -0.08 | -0.95 | 8.5 | 8.5 | 8.31 | 238135 |
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
