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 | 0.24 | 3.50364963504 | 6.85 | 7.11 | 6.5 | 174216 | 6.73367585 | DE |
| 4 | 0.29 | 4.26470588235 | 6.8 | 7.32 | 6.5 | 190793 | 7.01692288 | DE |
| 12 | 1.74 | 32.523364486 | 5.35 | 7.35 | 5.01 | 222535 | 6.43763391 | DE |
| 26 | 3.81 | 116.158536585 | 3.28 | 7.35 | 3.27 | 263548 | 5.47729698 | DE |
| 52 | 3.1 | 77.694235589 | 3.99 | 7.35 | 2.75 | 254008 | 4.70491116 | DE |
| 156 | 6.65 | 1511.36363636 | 0.44 | 7.35 | 0.19 | 2303801 | 0.49461823 | DE |
| 260 | 6.52 | 1143.85964912 | 0.57 | 7.35 | 0.19 | 3352148 | 0.45007444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 7.09 | -0.04 | -0.56 | 7 | 7.11 | 7 | 73461 |
| 1713852900 | 7.13 | 0.38 | 5.63 | 6.86 | 7.18 | 6.85 | 197322 |
| 1713766500 | 6.75 | 0.15 | 2.27 | 6.5 | 6.77 | 6.5 | 246992 |
| 1713507300 | 6.6 | -0.13 | -1.93 | 6.7 | 6.75 | 6.51 | 130562 |
| 1713420900 | 6.73 | 0.08 | 1.20 | 6.65 | 6.77 | 6.6 | 105398 |
| 1713334500 | 6.65 | -0.15 | -2.21 | 6.61 | 6.79 | 6.61 | 79559 |
| 1713248100 | 6.8 | -0.17 | -2.44 | 6.85 | 6.85 | 6.6 | 308570 |
| 1713161700 | 6.97 | -0.07 | -0.99 | 6.96 | 7.05 | 6.9 | 165730 |
| 1712902500 | 7.04 | -0.07 | -0.98 | 7.09 | 7.28 | 7.04 | 188930 |
| 1712816100 | 7.11 | -0.05 | -0.70 | 7.1 | 7.13 | 7 | 161928 |
| 1712729700 | 7.16 | 0 | 0.00 | 7.11 | 7.25 | 7.03 | 776748 |
| 1712643300 | 7.16 | 0 | 0.00 | 7.11 | 7.26 | 7.05 | 165312 |
| 1712556900 | 7.16 | -0.05 | -0.69 | 7.11 | 7.4 | 7.11 | 117781 |
| 1712294100 | 7.21 | 0.04 | 0.56 | 7.13 | 7.23 | 7.1 | 54508 |
| 1712207700 | 7.17 | 0.11 | 1.56 | 7.05 | 7.21 | 7 | 177200 |
| 1712121300 | 7.06 | -0.17 | -2.35 | 7.11 | 7.24 | 7.04 | 78831 |
| 1712034900 | 7.23 | 0.01 | 0.14 | 7.2 | 7.32 | 7.18 | 114091 |
| 1711602900 | 7.22 | 0.02 | 0.28 | 7.3 | 7.32 | 7.1 | 125437 |
| 1711516500 | 7.2 | 0.36 | 5.26 | 6.82 | 7.2 | 6.82 | 205009 |
| 1711430100 | 6.84 | -0.01 | -0.15 | 6.8 | 6.88 | 6.7 | 158672 |
| 1711343700 | 6.85 | -0.11 | -1.58 | 6.95 | 7 | 6.83 | 169350 |
| 1711084500 | 6.96 | -0.04 | -0.57 | 6.91 | 6.98 | 6.79 | 109982 |
| 1710998100 | 7 | 0 | 0.00 | 7.05 | 7.18 | 6.94 | 199525 |
| 1710911700 | 7 | -0.02 | -0.28 | 7.02 | 7.09 | 6.93 | 155454 |
| 1710825300 | 7.02 | 0.21 | 3.08 | 6.81 | 7.03 | 6.76 | 213400 |
| 1710738900 | 6.81 | 0.11 | 1.64 | 6.72 | 6.95 | 6.72 | 125222 |
| 1710479700 | 6.7 | -0.15 | -2.19 | 6.76 | 6.77 | 6.59 | 220295 |
| 1710393300 | 6.85 | -0.21 | -2.97 | 6.98 | 7.08 | 6.78 | 189574 |
| 1710306900 | 7.06 | 0.06 | 0.86 | 7.01 | 7.1 | 6.84 | 199530 |
| 1710220500 | 7 | 0.06 | 0.86 | 6.95 | 7.07 | 6.89 | 184530 |
| 1710134100 | 6.94 | -0.01 | -0.14 | 6.95 | 7.02 | 6.87 | 165707 |
| 1709874900 | 6.95 | -0.06 | -0.79 | 7 | 7.05 | 6.875 | 148270 |
| 1709788500 | 7.005 | -0.23 | -3.11 | 7.23 | 7.35 | 6.89 | 228243 |
| 1709702100 | 7.23 | 0.24 | 3.43 | 6.9 | 7.23 | 6.855 | 361772 |
| 1709615700 | 6.99 | 0.17 | 2.49 | 6.69 | 7.08 | 6.69 | 278663 |
| 1709529300 | 6.82 | 0.04 | 0.59 | 6.8 | 6.88 | 6.65 | 186143 |
| 1709270100 | 6.78 | 0 | 0.00 | 6.8 | 6.9 | 6.605 | 219771 |
| 1709183700 | 6.78 | 0.19 | 2.88 | 6.5 | 6.95 | 6.43 | 429829 |
| 1709097300 | 6.59 | 0.22 | 3.45 | 6.4 | 6.72 | 6.39 | 528245 |
| 1709010900 | 6.37 | 0.41 | 6.88 | 6.13 | 6.68 | 6.09 | 928856 |
| 1708924500 | 5.96 | 0.72 | 13.74 | 5.62 | 6.26 | 5.61 | 1421054 |
| 1708665300 | 5.24 | -0.06 | -1.13 | 5.25 | 5.35 | 5.22 | 42751 |
| 1708578900 | 5.3 | 0.08 | 1.53 | 5.22 | 5.35 | 5.15 | 56472 |
| 1708492500 | 5.22 | -0.05 | -0.95 | 5.32 | 5.36 | 5.22 | 259116 |
| 1708406100 | 5.2699999 | -0.2 | -3.66 | 5.4 | 5.455 | 5.2699999 | 89915 |
| 1708319700 | 5.47 | 0.19 | 3.60 | 5.28 | 5.48 | 5.25 | 68630 |
| 1708060500 | 5.28 | 0.01 | 0.19 | 5.3 | 5.36 | 5.01 | 202882 |
| 1707974100 | 5.2699999 | -0.03 | -0.57 | 5.33 | 5.3949999 | 5.255 | 154141 |
| 1707887700 | 5.3 | -0.2 | -3.64 | 5.43 | 5.44 | 5.25 | 515486 |
| 1707801300 | 5.5 | 0.1 | 1.85 | 5.44 | 5.54 | 5.43 | 119843 |
| 1707714900 | 5.4 | -0.03 | -0.55 | 5.39 | 5.46 | 5.35 | 83324 |
| 1707455700 | 5.43 | -0.07 | -1.27 | 5.54 | 5.54 | 5.39 | 83194 |
| 1707369300 | 5.5 | 0.15 | 2.80 | 5.36 | 5.66 | 5.36 | 241415 |
| 1707282900 | 5.35 | 0.06 | 1.13 | 5.3099999 | 5.44 | 5.3099999 | 244092 |
| 1707196500 | 5.29 | 0.06 | 1.15 | 5.25 | 5.34 | 5.23 | 51142 |
| 1707110100 | 5.23 | -0.06 | -1.13 | 5.34 | 5.34 | 5.1 | 97668 |
| 1706850900 | 5.29 | 0.03 | 0.57 | 5.26 | 5.37 | 5.21 | 98106 |
| 1706764500 | 5.26 | 0.05 | 0.96 | 5.2 | 5.37 | 5.19 | 213171 |
| 1706678100 | 5.21 | -0.09 | -1.70 | 5.26 | 5.3099999 | 5.15 | 69786 |
| 1706591700 | 5.3 | 0.03 | 0.57 | 5.35 | 5.38 | 5.3 | 86476 |
| 1706505300 | 5.2699999 | -0.06 | -1.13 | 5.25 | 5.35 | 5.25 | 67080 |
| 1706159700 | 5.33 | 0.06 | 1.14 | 5.23 | 5.35 | 5.18 | 71400 |
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
