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 | -0.22 | -2.59433962264 | 8.48 | 8.53 | 8.08 | 437583 | 8.44316876 | DE |
| 4 | 0.01 | 0.121212121212 | 8.25 | 8.57 | 7.97 | 638727 | 8.30515521 | DE |
| 12 | 0.44 | 5.62659846547 | 7.82 | 8.68 | 6.9 | 713785 | 7.93171252 | DE |
| 26 | 1.24 | 17.6638176638 | 7.02 | 8.68 | 6.735 | 645604 | 7.66890122 | DE |
| 52 | 1.28 | 18.3381088825 | 6.98 | 8.68 | 6.71 | 714752 | 7.60338857 | DE |
| 156 | 2.97 | 56.1436672968 | 5.29 | 10.86 | 4.76 | 975888 | 7.73007701 | DE |
| 260 | 0.46 | 5.89743589744 | 7.8 | 10.86 | 2.91 | 1067264 | 6.70887877 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 8.33 | -0.04 | -0.48 | 8.33 | 8.4 | 8.3 | 472853 |
| 1713334500 | 8.3699999 | 0.01 | 0.12 | 8.31 | 8.38 | 8.27 | 394850 |
| 1713248100 | 8.36 | -0.11 | -1.30 | 8.4 | 8.405 | 8.31 | 314685 |
| 1713161700 | 8.47 | -0.02 | -0.24 | 8.45 | 8.52 | 8.38 | 406618 |
| 1712902500 | 8.49 | 0.01 | 0.12 | 8.39 | 8.5 | 8.35 | 467819 |
| 1712816100 | 8.48 | -0.02 | -0.24 | 8.48 | 8.53 | 8.38 | 603945 |
| 1712729700 | 8.5 | -0.02 | -0.23 | 8.51 | 8.57 | 8.43 | 981854 |
| 1712643300 | 8.52 | 0.08 | 0.95 | 8.48 | 8.57 | 8.43 | 427714 |
| 1712556900 | 8.44 | 0.03 | 0.30 | 8.4 | 8.49 | 8.34 | 599026 |
| 1712294100 | 8.4149999 | 0.07 | 0.90 | 8.3699999 | 8.44 | 8.32 | 695458 |
| 1712207700 | 8.34 | 0.13 | 1.58 | 8.3 | 8.36 | 8.25 | 1106768 |
| 1712121300 | 8.21 | -0.22 | -2.61 | 8.28 | 8.34 | 8.0399999 | 933160 |
| 1712034900 | 8.43 | 0.21 | 2.55 | 8.24 | 8.455 | 8.23 | 804329 |
| 1711602900 | 8.22 | 0.05 | 0.61 | 8.14 | 8.23 | 8.13 | 647275 |
| 1711516500 | 8.17 | 0.11 | 1.36 | 8.06 | 8.17 | 8.02 | 318521 |
| 1711430100 | 8.06 | 0.03 | 0.31 | 7.98 | 8.13 | 7.97 | 860765 |
| 1711343700 | 8.035 | -0.04 | -0.43 | 8.1 | 8.13 | 8.01 | 406591 |
| 1711084500 | 8.07 | -0.08 | -0.98 | 8.13 | 8.17 | 8.05 | 772962 |
| 1710998100 | 8.15 | -0.02 | -0.24 | 8.25 | 8.255 | 8.1 | 715051 |
| 1710911700 | 8.17 | 0.01 | 0.12 | 8.19 | 8.25 | 8.13 | 856466 |
| 1710825300 | 8.16 | 0.1 | 1.24 | 8.15 | 8.2 | 8.095 | 631759 |
| 1710738900 | 8.06 | 0.06 | 0.75 | 8.02 | 8.1199999 | 7.95 | 616735 |
| 1710479700 | 8 | -0.04 | -0.50 | 7.99 | 8.02 | 7.91 | 1258546 |
| 1710393300 | 8.0399999 | 0.04 | 0.50 | 7.99 | 8.05 | 7.9 | 697828 |
| 1710306900 | 8 | 0.09 | 1.14 | 7.92 | 8.05 | 7.87 | 715659 |
| 1710220500 | 7.91 | -0.01 | -0.13 | 7.9 | 7.93 | 7.85 | 366289 |
| 1710134100 | 7.92 | -0.12 | -1.49 | 7.98 | 7.98 | 7.83 | 328314 |
| 1709874900 | 8.0399999 | 0.08 | 1.01 | 8.05 | 8.1 | 7.95 | 497333 |
| 1709788500 | 7.96 | 0.1 | 1.27 | 7.92 | 7.99 | 7.87 | 740385 |
| 1709702100 | 7.86 | 0.11 | 1.42 | 7.77 | 7.88 | 7.75 | 405669 |
| 1709615700 | 7.75 | 0.23 | 3.06 | 7.55 | 7.82 | 7.54 | 894561 |
| 1709529300 | 7.52 | -0.1 | -1.31 | 7.62 | 7.66 | 7.52 | 311278 |
| 1709270100 | 7.62 | -0.16 | -2.06 | 7.8 | 7.8 | 7.62 | 538810 |
| 1709183700 | 7.78 | 0.12 | 1.50 | 7.69 | 7.83 | 7.62 | 672129 |
| 1709097300 | 7.665 | 0.09 | 1.25 | 7.57 | 7.68 | 7.54 | 482890 |
| 1709010900 | 7.57 | -0.13 | -1.69 | 7.61 | 7.72 | 7.54 | 528993 |
| 1708924500 | 7.7 | 0.1 | 1.32 | 7.64 | 7.7 | 7.57 | 377295 |
| 1708665300 | 7.6 | 0.08 | 1.06 | 7.56 | 7.63 | 7.55 | 407515 |
| 1708578900 | 7.52 | 0.07 | 0.94 | 7.44 | 7.54 | 7.43 | 413312 |
| 1708492500 | 7.45 | -0.07 | -0.93 | 7.41 | 7.49 | 7.37 | 745062 |
| 1708406100 | 7.52 | 0.16 | 2.17 | 7.36 | 7.54 | 7.3 | 552027 |
| 1708319700 | 7.36 | 0.07 | 0.96 | 7.31 | 7.39 | 7.29 | 595326 |
| 1708060500 | 7.29 | -0.05 | -0.68 | 7.4 | 7.41 | 7.245 | 1021228 |
| 1707974100 | 7.34 | 0.13 | 1.80 | 7.3 | 7.45 | 7.24 | 1883651 |
| 1707887700 | 7.21 | -1 | -12.18 | 7.26 | 7.29 | 6.9 | 4289800 |
| 1707801300 | 8.21 | 0.01 | 0.12 | 8.13 | 8.22 | 8.0399999 | 528252 |
| 1707714900 | 8.2 | -0.06 | -0.73 | 8.25 | 8.265 | 8.17 | 423210 |
| 1707455700 | 8.26 | -0.25 | -2.94 | 8.5 | 8.51 | 8.26 | 603975 |
| 1707369300 | 8.51 | -0.08 | -0.93 | 8.65 | 8.65 | 8.49 | 452784 |
| 1707282900 | 8.59 | 0.12 | 1.36 | 8.55 | 8.68 | 8.5 | 875028 |
| 1707196500 | 8.475 | 0.21 | 2.48 | 8.23 | 8.49 | 8.13 | 1057731 |
| 1707110100 | 8.27 | 0.11 | 1.35 | 8.1199999 | 8.2899999 | 8.03 | 661899 |
| 1706850900 | 8.16 | 0.16 | 2.00 | 8.0399999 | 8.17 | 8 | 622989 |
| 1706764500 | 8 | -0.08 | -0.99 | 8.05 | 8.07 | 7.97 | 426021 |
| 1706678100 | 8.08 | 0.15 | 1.89 | 7.86 | 8.08 | 7.86 | 714366 |
| 1706591700 | 7.93 | -0.02 | -0.25 | 7.98 | 8.01 | 7.9 | 544667 |
| 1706505300 | 7.95 | 0.1 | 1.27 | 7.8 | 7.98 | 7.8 | 799976 |
| 1706159700 | 7.85 | 0.07 | 0.90 | 7.82 | 7.87 | 7.75 | 573834 |
| 1706073300 | 7.78 | 0.04 | 0.52 | 7.75 | 7.83 | 7.71 | 621034 |
| 1705986900 | 7.74 | 0.1 | 1.31 | 7.65 | 7.76 | 7.555 | 700637 |
| 1705900500 | 7.64 | 0.15 | 1.93 | 7.5 | 7.65 | 7.5 | 595107 |
| 1705641300 | 7.495 | 0.03 | 0.33 | 7.5 | 7.51 | 7.39 | 650200 |
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
