We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -3.90117035111 | 7.69 | 7.79 | 7.31 | 559562 | 7.65508956 | DE |
| 4 | -0.21 | -2.76315789474 | 7.6 | 8.02 | 7.31 | 914969 | 7.71052423 | DE |
| 12 | -0.64 | -7.9701120797 | 8.03 | 8.28 | 7.22 | 818452 | 7.77031594 | DE |
| 26 | -0.03 | -0.404312668464 | 7.42 | 8.28 | 7.1 | 783478 | 7.6172601 | DE |
| 52 | -0.05 | -0.672043010753 | 7.44 | 8.95 | 7.1 | 881020 | 7.86816215 | DE |
| 156 | 1.88 | 34.1197822142 | 5.51 | 8.95 | 5.3 | 832253 | 7.32807747 | DE |
| 260 | 0.72 | 10.7946026987 | 6.67 | 8.95 | 3.335 | 972596 | 6.47890566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 7.535 | -0.07 | -0.86 | 7.6 | 7.66 | 7.53 | 518907 |
| 1713334500 | 7.6 | 0.08 | 1.06 | 7.52 | 7.66 | 7.52 | 631869 |
| 1713248100 | 7.52 | -0.22 | -2.84 | 7.73 | 7.75 | 7.47 | 603024 |
| 1713161700 | 7.74 | 0 | 0.00 | 7.78 | 7.79 | 7.7 | 471269 |
| 1712902500 | 7.74 | 0.03 | 0.39 | 7.67 | 7.76 | 7.62 | 543774 |
| 1712816100 | 7.71 | -0.06 | -0.77 | 7.69 | 7.745 | 7.66 | 547872 |
| 1712729700 | 7.77 | -0.05 | -0.64 | 7.86 | 7.87 | 7.75 | 368755 |
| 1712643300 | 7.82 | 0.16 | 2.09 | 7.78 | 7.85 | 7.78 | 322608 |
| 1712553300 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1712294100 | 7.66 | -0.14 | -1.79 | 7.74 | 7.75 | 7.65 | 452521 |
| 1712207700 | 7.8 | 0.07 | 0.91 | 7.79 | 7.83 | 7.72 | 593255 |
| 1712121300 | 7.73 | -0.29 | -3.62 | 7.88 | 7.92 | 7.68 | 756187 |
| 1712034900 | 8.02 | 0.2 | 2.56 | 7.86 | 8.02 | 7.81 | 1041423 |
| 1711602900 | 7.82 | 0.05 | 0.64 | 7.79 | 7.84 | 7.7 | 1245284 |
| 1711516500 | 7.77 | 0.14 | 1.83 | 7.68 | 7.78 | 7.67 | 674645 |
| 1711430100 | 7.63 | -0.03 | -0.39 | 7.68 | 7.69 | 7.56 | 700145 |
| 1711343700 | 7.66 | -0.01 | -0.13 | 7.69 | 7.79 | 7.65 | 734130 |
| 1711084500 | 7.67 | 0.06 | 0.79 | 7.61 | 7.68 | 7.5 | 3957794 |
| 1710998100 | 7.61 | 0 | 0.00 | 7.6 | 7.67 | 7.54 | 1909911 |
| 1710911700 | 7.61 | -0.16 | -2.06 | 7.76 | 7.79 | 7.59 | 692190 |
| 1710825300 | 7.77 | -0.08 | -1.02 | 7.8 | 7.84 | 7.71 | 449552 |
| 1710738900 | 7.85 | -0.1 | -1.26 | 7.92 | 7.93 | 7.81 | 487123 |
| 1710479700 | 7.95 | 0.1 | 1.27 | 7.82 | 7.96 | 7.79 | 1348851 |
| 1710393300 | 7.85 | -0.05 | -0.63 | 7.88 | 7.9 | 7.81 | 574940 |
| 1710306900 | 7.9 | 0 | 0.00 | 7.92 | 7.945 | 7.87 | 423954 |
| 1710220500 | 7.9 | -0.07 | -0.88 | 7.95 | 7.97 | 7.89 | 580087 |
| 1710134100 | 7.97 | -0.03 | -0.38 | 7.94 | 8.03 | 7.89 | 496411 |
| 1709874900 | 8 | 0.26 | 3.36 | 7.85 | 8 | 7.83 | 910660 |
| 1709788500 | 7.74 | -0.14 | -1.78 | 7.83 | 7.84 | 7.715 | 2462705 |
| 1709702100 | 7.88 | 0.02 | 0.25 | 7.88 | 7.94 | 7.77 | 775760 |
| 1709615700 | 7.86 | 0.28 | 3.69 | 7.78 | 7.89 | 7.65 | 1094472 |
| 1709529300 | 7.58 | 0.07 | 0.93 | 7.44 | 7.58 | 7.43 | 804214 |
| 1709270100 | 7.51 | 0.23 | 3.16 | 7.37 | 7.63 | 7.35 | 1451588 |
| 1709183700 | 7.28 | -0.09 | -1.22 | 7.27 | 7.36 | 7.22 | 2056846 |
| 1709097300 | 7.37 | -0.19 | -2.51 | 7.54 | 7.56 | 7.31 | 2046852 |
| 1709010900 | 7.56 | -0.17 | -2.20 | 7.74 | 7.81 | 7.52 | 1279365 |
| 1708924500 | 7.73 | -0.44 | -5.39 | 8.2 | 8.2 | 7.685 | 1966622 |
| 1708665300 | 8.17 | 0.04 | 0.49 | 8.2 | 8.2449999 | 8.13 | 330363 |
| 1708578900 | 8.13 | 0.07 | 0.87 | 8.07 | 8.13 | 7.97 | 464082 |
| 1708492500 | 8.06 | -0.15 | -1.83 | 8.24 | 8.28 | 8.05 | 570150 |
| 1708406100 | 8.21 | 0.14 | 1.67 | 8.09 | 8.23 | 8.06 | 334865 |
| 1708319700 | 8.075 | -0.02 | -0.19 | 8.07 | 8.11 | 8.0399999 | 371324 |
| 1708060500 | 8.09 | 0.04 | 0.50 | 8.14 | 8.14 | 7.98 | 474928 |
| 1707974100 | 8.05 | 0.04 | 0.50 | 8.05 | 8.13 | 8.01 | 529845 |
| 1707887700 | 8.01 | -0.09 | -1.11 | 8.05 | 8.05 | 7.96 | 445825 |
| 1707801300 | 8.1 | 0.07 | 0.93 | 8.03 | 8.14 | 8.01 | 450260 |
| 1707714900 | 8.025 | -0.02 | -0.19 | 8.08 | 8.1 | 8.01 | 325775 |
| 1707455700 | 8.0399999 | -0.08 | -0.99 | 8.14 | 8.14 | 7.99 | 457856 |
| 1707369300 | 8.1199999 | 0.09 | 1.12 | 8.1 | 8.14 | 8.0399999 | 406970 |
| 1707282900 | 8.03 | 0.04 | 0.50 | 8.11 | 8.1199999 | 7.99 | 478881 |
| 1707196500 | 7.99 | 0.02 | 0.25 | 7.97 | 8.03 | 7.89 | 471662 |
| 1707110100 | 7.97 | -0.01 | -0.13 | 7.98 | 8.01 | 7.92 | 283538 |
| 1706850900 | 7.98 | -0.01 | -0.13 | 8.07 | 8.08 | 7.935 | 766760 |
| 1706764500 | 7.99 | -0.16 | -1.96 | 8.15 | 8.17 | 7.97 | 707599 |
| 1706678100 | 8.15 | 0.21 | 2.64 | 7.98 | 8.15 | 7.95 | 833577 |
| 1706591700 | 7.94 | -0.05 | -0.63 | 8.05 | 8.09 | 7.91 | 518369 |
| 1706505300 | 7.99 | 0.02 | 0.25 | 8.02 | 8.08 | 7.97 | 497686 |
| 1706159700 | 7.97 | 0 | 0.00 | 8.03 | 8.0399999 | 7.955 | 656315 |
| 1706073300 | 7.97 | -0.02 | -0.25 | 8.0399999 | 8.0399999 | 7.91 | 446566 |
| 1705986900 | 7.99 | 0.05 | 0.63 | 7.95 | 8.03 | 7.92 | 2015154 |
| 1705900500 | 7.94 | 0.17 | 2.19 | 7.82 | 7.985 | 7.82 | 878418 |
| 1705641300 | 7.77 | 0.11 | 1.44 | 7.68 | 7.8 | 7.66 | 665493 |
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
