We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.4684287812 | 6.81 | 6.91 | 6.655 | 450966 | 6.78884271 | DE |
| 4 | -0.38 | -5.35966149506 | 7.09 | 7.09 | 6.655 | 366719 | 6.89007166 | DE |
| 12 | -0.68 | -9.20162381597 | 7.39 | 7.69 | 6.655 | 472502 | 7.27795861 | DE |
| 26 | -0.16 | -2.32896652111 | 6.87 | 7.69 | 6.45 | 396220 | 7.18420423 | DE |
| 52 | -1.23 | -15.4911838791 | 7.94 | 8.16 | 6.45 | 403473 | 7.37040049 | DE |
| 156 | 0.49 | 7.87781350482 | 6.22 | 8.16 | 5.57 | 442551 | 6.94787168 | DE |
| 260 | 1.4 | 26.3653483992 | 5.31 | 8.78 | 4.54 | 541272 | 6.79649472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 6.75 | -0.06 | -0.88 | 6.82 | 6.84 | 6.75 | 230701 |
| 1713766500 | 6.81 | 0.14 | 2.10 | 6.7 | 6.83 | 6.66 | 312932 |
| 1713507300 | 6.67 | -0.09 | -1.33 | 6.74 | 6.765 | 6.655 | 368890 |
| 1713420900 | 6.76 | -0.14 | -2.03 | 6.8 | 6.83 | 6.75 | 638788 |
| 1713334500 | 6.9 | 0.11 | 1.62 | 6.8 | 6.91 | 6.78 | 496021 |
| 1713248100 | 6.79 | -0.11 | -1.59 | 6.81 | 6.85 | 6.735 | 438199 |
| 1713161700 | 6.9 | -0.04 | -0.58 | 6.88 | 6.93 | 6.865 | 298420 |
| 1712902500 | 6.94 | 0 | 0.00 | 6.9 | 6.96 | 6.84 | 276179 |
| 1712816100 | 6.94 | -0.04 | -0.57 | 6.91 | 6.97 | 6.89 | 306615 |
| 1712729700 | 6.98 | 0.11 | 1.60 | 6.89 | 7 | 6.86 | 528441 |
| 1712643300 | 6.87 | 0 | 0.07 | 6.9 | 6.92 | 6.77 | 365506 |
| 1712553300 | 6.865 | 0 | 0.00 | 6.865 | 6.865 | 6.865 | 0 |
| 1712294100 | 6.865 | -0.07 | -0.94 | 6.86 | 6.99 | 6.845 | 272382 |
| 1712207700 | 6.93 | 0.04 | 0.58 | 6.93 | 6.96 | 6.92 | 197723 |
| 1712121300 | 6.89 | -0.08 | -1.15 | 6.94 | 6.96 | 6.8 | 410009 |
| 1712034900 | 6.97 | -0.06 | -0.78 | 7.08 | 7.08 | 6.95 | 441201 |
| 1711602900 | 7.025 | 0.04 | 0.50 | 6.98 | 7.05 | 6.98 | 281911 |
| 1711516500 | 6.99 | -0.01 | -0.07 | 6.99 | 7.01 | 6.96 | 282159 |
| 1711430100 | 6.995 | -0.11 | -1.48 | 7.09 | 7.09 | 6.97 | 349898 |
| 1711343700 | 7.1 | -0.01 | -0.07 | 7.15 | 7.16 | 7.09 | 192780 |
| 1711084500 | 7.105 | 0.01 | 0.07 | 7.1 | 7.13 | 7.07 | 550557 |
| 1710998100 | 7.1 | 0 | 0.00 | 7.11 | 7.14 | 7.06 | 1062491 |
| 1710911700 | 7.1 | 0.1 | 1.43 | 7.09 | 7.12 | 7.03 | 431956 |
| 1710825300 | 7 | -0.1 | -1.41 | 7.08 | 7.09 | 6.99 | 694351 |
| 1710738900 | 7.1 | -0.2 | -2.74 | 7.15 | 7.29 | 7.05 | 386469 |
| 1710479700 | 7.3 | -0.04 | -0.54 | 7.3 | 7.33 | 7.225 | 1198155 |
| 1710393300 | 7.34 | -0.17 | -2.26 | 7.5 | 7.5 | 7.28 | 584671 |
| 1710306900 | 7.51 | -0.09 | -1.18 | 7.62 | 7.62 | 7.47 | 399140 |
| 1710220500 | 7.6 | 0.1 | 1.33 | 7.47 | 7.63 | 7.47 | 462049 |
| 1710134100 | 7.5 | -0.07 | -0.92 | 7.42 | 7.55 | 7.42 | 341753 |
| 1709874900 | 7.57 | 0.11 | 1.47 | 7.5 | 7.6 | 7.42 | 916744 |
| 1709788500 | 7.46 | 0.09 | 1.22 | 7.48 | 7.48 | 7.39 | 708249 |
| 1709702100 | 7.37 | -0.08 | -1.07 | 7.46 | 7.46 | 7.29 | 720924 |
| 1709615700 | 7.45 | -0.04 | -0.53 | 7.51 | 7.51 | 7.38 | 592633 |
| 1709529300 | 7.49 | 0.04 | 0.47 | 7.51 | 7.57 | 7.43 | 313727 |
| 1709270100 | 7.455 | 0.01 | 0.20 | 7.52 | 7.52 | 7.36 | 426973 |
| 1709183700 | 7.44 | 0.05 | 0.68 | 7.48 | 7.48 | 7.32 | 904861 |
| 1709097300 | 7.39 | -0.09 | -1.20 | 7.44 | 7.47 | 7.31 | 673143 |
| 1709010900 | 7.48 | 0.01 | 0.13 | 7.45 | 7.64 | 7.32 | 753417 |
| 1708924500 | 7.47 | -0.08 | -1.06 | 7.65 | 7.65 | 7.37 | 768005 |
| 1708665300 | 7.55 | -0.05 | -0.66 | 7.5 | 7.62 | 7.44 | 485535 |
| 1708578900 | 7.6 | 0.05 | 0.66 | 7.62 | 7.69 | 7.6 | 277924 |
| 1708492500 | 7.55 | -0.11 | -1.44 | 7.68 | 7.68 | 7.545 | 431417 |
| 1708406100 | 7.66 | 0.02 | 0.26 | 7.65 | 7.68 | 7.58 | 260992 |
| 1708319700 | 7.64 | 0.14 | 1.87 | 7.51 | 7.67 | 7.45 | 407563 |
| 1708060500 | 7.5 | 0.08 | 1.08 | 7.49 | 7.5 | 7.42 | 617583 |
| 1707974100 | 7.42 | 0.01 | 0.13 | 7.37 | 7.47 | 7.37 | 556088 |
| 1707887700 | 7.41 | -0.07 | -0.94 | 7.37 | 7.475 | 7.37 | 344882 |
| 1707801300 | 7.48 | 0.03 | 0.40 | 7.48 | 7.5 | 7.38 | 716680 |
| 1707714900 | 7.45 | -0.06 | -0.80 | 7.6 | 7.6 | 7.4 | 380803 |
| 1707455700 | 7.51 | 0.03 | 0.40 | 7.45 | 7.51 | 7.41 | 141486 |
| 1707369300 | 7.48 | 0.06 | 0.81 | 7.43 | 7.5 | 7.4 | 202812 |
| 1707282900 | 7.42 | -0.17 | -2.24 | 7.53 | 7.53 | 7.35 | 493214 |
| 1707196500 | 7.59 | 0.16 | 2.15 | 7.26 | 7.59 | 7.26 | 303861 |
| 1707110100 | 7.43 | -0.01 | -0.13 | 7.37 | 7.45 | 7.33 | 305026 |
| 1706850900 | 7.44 | 0.05 | 0.68 | 7.42 | 7.485 | 7.39 | 631525 |
| 1706764500 | 7.39 | -0.1 | -1.34 | 7.49 | 7.49 | 7.35 | 360289 |
| 1706678100 | 7.49 | 0.17 | 2.25 | 7.32 | 7.5 | 7.31 | 515852 |
| 1706591700 | 7.325 | -0.03 | -0.41 | 7.39 | 7.39 | 7.28 | 287603 |
| 1706505300 | 7.355 | 0.07 | 0.89 | 7.39 | 7.39 | 7.28 | 230651 |
| 1706159700 | 7.29 | 0.01 | 0.21 | 7.28 | 7.32 | 7.24 | 359619 |
| 1706073300 | 7.275 | 0.02 | 0.21 | 7.27 | 7.3 | 7.19 | 211844 |
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
