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 | -0.16 | -2.35294117647 | 6.8 | 7.04 | 6.51 | 1470704 | 6.75871862 | DE |
| 4 | -0.54 | -7.5208913649 | 7.18 | 7.45 | 6.49 | 1614174 | 6.93451448 | DE |
| 12 | -1.42 | -17.617866005 | 8.06 | 8.67 | 6.49 | 1304205 | 7.48388016 | DE |
| 26 | 0.32 | 5.06329113924 | 6.32 | 8.75 | 5.97 | 1426635 | 7.54545438 | DE |
| 52 | -0.24 | -3.48837209302 | 6.88 | 8.75 | 5.165 | 1424422 | 6.79897671 | DE |
| 156 | 0.24 | 3.75 | 6.4 | 8.75 | 4.015 | 1842213 | 6.24008089 | DE |
| 260 | 3.46 | 108.805031447 | 3.18 | 8.75 | 1.36 | 1459897 | 5.59278138 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 6.64 | -0.12 | -1.78 | 6.59 | 6.777 | 6.55 | 1613509 |
| 1713420900 | 6.76 | 0.16 | 2.42 | 6.7 | 6.87 | 6.675 | 1830936 |
| 1713334500 | 6.6 | -0.01 | -0.15 | 6.58 | 6.65 | 6.51 | 1265086 |
| 1713248100 | 6.61 | -0.3 | -4.34 | 6.82 | 6.982 | 6.57 | 2298875 |
| 1713161700 | 6.91 | 0.03 | 0.44 | 6.93 | 7.04 | 6.894 | 1216069 |
| 1712902500 | 6.88 | -0.04 | -0.58 | 6.81 | 6.925 | 6.77 | 1408667 |
| 1712816100 | 6.92 | -0.07 | -1.00 | 6.8 | 6.95 | 6.75 | 1164825 |
| 1712729700 | 6.99 | 0.19 | 2.79 | 6.83 | 7 | 6.773 | 1558687 |
| 1712643300 | 6.8 | 0.17 | 2.56 | 6.88 | 6.91 | 6.7 | 1793101 |
| 1712556900 | 6.63 | -0.01 | -0.15 | 6.7 | 6.72 | 6.49 | 4779774 |
| 1712294100 | 6.64 | -0.52 | -7.26 | 6.95 | 6.98 | 6.62 | 2574316 |
| 1712207700 | 7.16 | -0.09 | -1.24 | 7.16 | 7.216 | 6.92 | 1201032 |
| 1712121300 | 7.25 | -0.16 | -2.16 | 7.3 | 7.37 | 7.22 | 1330326 |
| 1712034900 | 7.41 | 0.02 | 0.27 | 7.3 | 7.45 | 7.23 | 1506266 |
| 1711602900 | 7.39 | 0.14 | 1.93 | 7.35 | 7.435 | 7.31 | 854831 |
| 1711516500 | 7.25 | 0.05 | 0.69 | 7.23 | 7.325 | 7.18 | 1107576 |
| 1711430100 | 7.2 | -0.17 | -2.31 | 7.35 | 7.45 | 7.185 | 907982 |
| 1711343700 | 7.37 | 0.19 | 2.65 | 7.25 | 7.4 | 7.22 | 1426712 |
| 1711084500 | 7.18 | 0 | 0.00 | 7.19 | 7.25 | 7.105 | 1125887 |
| 1710998100 | 7.18 | 0.11 | 1.56 | 7.18 | 7.2 | 6.995 | 1535119 |
| 1710911700 | 7.07 | -0.03 | -0.42 | 7.12 | 7.21 | 7.04 | 1034999 |
| 1710825300 | 7.1 | 0.12 | 1.72 | 7.01 | 7.13 | 6.88 | 984690 |
| 1710738900 | 6.98 | -0.16 | -2.24 | 7.13 | 7.194 | 6.875 | 1251179 |
| 1710479700 | 7.14 | -0.03 | -0.42 | 7.23 | 7.27 | 7.045 | 1566973 |
| 1710393300 | 7.17 | -0.01 | -0.14 | 7.2 | 7.26 | 7.12 | 878882 |
| 1710306900 | 7.18 | 0.09 | 1.27 | 7.29 | 7.5 | 7.14 | 1144829 |
| 1710220500 | 7.09 | -0.35 | -4.70 | 7.14 | 7.451 | 7.01 | 2335699 |
| 1710134100 | 7.44 | -0.41 | -5.22 | 7.7 | 7.74 | 7.4 | 1116299 |
| 1709874900 | 7.85 | -0.03 | -0.38 | 7.86 | 7.925 | 7.795 | 968036 |
| 1709788500 | 7.88 | 0.12 | 1.55 | 7.9 | 7.93 | 7.825 | 708621 |
| 1709702100 | 7.76 | -0.01 | -0.13 | 7.77 | 7.834 | 7.65 | 806318 |
| 1709615700 | 7.77 | -0.05 | -0.64 | 7.81 | 7.94 | 7.74 | 1375675 |
| 1709529300 | 7.82 | -0.09 | -1.14 | 7.9 | 7.965 | 7.74 | 1419866 |
| 1709270100 | 7.91 | 0.18 | 2.33 | 7.83 | 7.975 | 7.73 | 754349 |
| 1709183700 | 7.73 | 0.11 | 1.44 | 7.5 | 7.73 | 7.49 | 1558315 |
| 1709097300 | 7.62 | -0.08 | -1.04 | 7.78 | 7.82 | 7.58 | 919714 |
| 1709010900 | 7.7 | -0.16 | -2.04 | 7.86 | 7.88 | 7.615 | 969830 |
| 1708924500 | 7.86 | 0.07 | 0.90 | 7.91 | 8.08 | 7.85 | 1233042 |
| 1708665300 | 7.79 | -0.01 | -0.13 | 7.84 | 7.925 | 7.78 | 743422 |
| 1708578900 | 7.8 | 0.03 | 0.39 | 7.75 | 7.96 | 7.65 | 1086839 |
| 1708492500 | 7.77 | -0.34 | -4.19 | 7.88 | 7.9 | 7.69 | 1253221 |
| 1708406100 | 8.11 | -0.17 | -2.05 | 8.33 | 8.33 | 8.055 | 472518 |
| 1708319700 | 8.28 | 0.04 | 0.49 | 8.35 | 8.39 | 8.26 | 421226 |
| 1708060500 | 8.24 | 0.12 | 1.42 | 8.26 | 8.2899999 | 8.17 | 609582 |
| 1707974100 | 8.125 | 0.13 | 1.56 | 8.09 | 8.16 | 8.025 | 873101 |
| 1707887700 | 8 | -0.12 | -1.48 | 7.89 | 8.015 | 7.88 | 862125 |
| 1707801300 | 8.1199999 | 0.04 | 0.50 | 8.19 | 8.19 | 8.1 | 463230 |
| 1707714900 | 8.08 | -0.07 | -0.86 | 8.23 | 8.23 | 8.03 | 613654 |
| 1707455700 | 8.15 | -0.15 | -1.81 | 8.22 | 8.26 | 8.1199999 | 1577602 |
| 1707369300 | 8.3 | 0.14 | 1.72 | 8.22 | 8.32 | 8.116 | 951457 |
| 1707282900 | 8.16 | 0.42 | 5.43 | 8.05 | 8.28 | 8.02 | 1207432 |
| 1707196500 | 7.74 | -0.42 | -5.15 | 7.75 | 8.177 | 7.55 | 2244633 |
| 1707110100 | 8.16 | -0.4 | -4.67 | 8.32 | 8.3859999 | 8.14 | 2027339 |
| 1706850900 | 8.56 | 0.1 | 1.18 | 8.43 | 8.67 | 8.326 | 2240088 |
| 1706764500 | 8.46 | -0.09 | -1.05 | 8.24 | 8.565 | 8.09 | 2075673 |
| 1706678100 | 8.55 | 0.43 | 5.30 | 8.47 | 8.6 | 8.034 | 1746774 |
| 1706591700 | 8.1199999 | 0.03 | 0.37 | 8.16 | 8.23 | 8.085 | 650668 |
| 1706505300 | 8.09 | -0.01 | -0.12 | 8.1 | 8.2 | 8.02 | 759714 |
| 1706159700 | 8.1 | 0.28 | 3.58 | 8.06 | 8.11 | 7.91 | 1376957 |
| 1706073300 | 7.82 | 0.19 | 2.49 | 7.77 | 7.88 | 7.706 | 1218977 |
| 1705986900 | 7.63 | 0 | 0.00 | 7.65 | 7.73 | 7.56 | 987729 |
| 1705900500 | 7.63 | -0.04 | -0.52 | 7.61 | 7.69 | 7.53 | 1255238 |
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
