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 | 0.335 | 4.71830985915 | 7.1 | 7.645 | 6.98 | 1965856 | 7.31820864 | DE |
| 4 | 0.42 | 5.98717034925 | 7.015 | 7.645 | 6.605 | 1734418 | 7.02830948 | DE |
| 12 | 0.475 | 6.82471264368 | 6.96 | 7.645 | 6.435 | 2276058 | 6.88253203 | DE |
| 26 | 2.345 | 46.0707269155 | 5.09 | 7.645 | 4.86 | 1646778 | 6.55206418 | DE |
| 52 | 3.169 | 74.2850445382 | 4.266 | 7.645 | 3.47 | 1582400 | 5.6097319 | DE |
| 156 | 4.389 | 144.090610637 | 3.046 | 7.645 | 2.668 | 1295493 | 4.53286509 | DE |
| 260 | 5.005 | 205.967078189 | 2.43 | 7.645 | 1.171 | 1211712 | 3.63725503 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 7.485 | -0.01 | -0.07 | 7.515 | 7.58 | 7.44 | 1610156 |
| 1713887700 | 7.49 | 0.19 | 2.53 | 7.33 | 7.49 | 7.32 | 2457173 |
| 1713801300 | 7.305 | 0.15 | 2.03 | 7.2 | 7.365 | 7.185 | 1988323 |
| 1713542100 | 7.16 | 0.04 | 0.49 | 7.15 | 7.175 | 7.01 | 1847994 |
| 1713455700 | 7.125 | 0.09 | 1.35 | 7.1 | 7.16 | 6.98 | 1925636 |
| 1713369300 | 7.03 | 0.36 | 5.40 | 6.65 | 7.05 | 6.65 | 3073099 |
| 1713282900 | 6.67 | -0.13 | -1.91 | 6.73 | 6.73 | 6.605 | 1366460 |
| 1713196500 | 6.8 | 0.07 | 1.04 | 6.78 | 6.885 | 6.765 | 1317942 |
| 1712937300 | 6.73 | -0.02 | -0.22 | 6.75 | 6.895 | 6.7 | 1545476 |
| 1712850900 | 6.745 | -0.18 | -2.60 | 6.885 | 6.92 | 6.68 | 1544269 |
| 1712764500 | 6.925 | 0.21 | 3.05 | 6.71 | 6.945 | 6.705 | 1381308 |
| 1712678100 | 6.72 | -0.22 | -3.10 | 6.93 | 6.965 | 6.72 | 1690136 |
| 1712591700 | 6.935 | 0.09 | 1.24 | 6.825 | 6.945 | 6.78 | 1106885 |
| 1712332500 | 6.85 | -0.14 | -1.93 | 6.9 | 6.93 | 6.73 | 2246489 |
| 1712246100 | 6.985 | -0.14 | -1.90 | 7.14 | 7.16 | 6.965 | 1540953 |
| 1712159700 | 7.12 | 0.08 | 1.14 | 7.02 | 7.145 | 7.02 | 1677465 |
| 1712073300 | 7.04 | 0.11 | 1.51 | 6.875 | 7.065 | 6.875 | 1766673 |
| 1711644900 | 6.935 | -0.07 | -1.00 | 7.015 | 7.015 | 6.935 | 1133090 |
| 1711558500 | 7.005 | -0.1 | -1.41 | 7.1 | 7.155 | 6.985 | 1502221 |
| 1711472100 | 7.105 | 0.2 | 2.82 | 6.915 | 7.155 | 6.9 | 2968582 |
| 1711385700 | 6.91 | 0.1 | 1.47 | 6.8 | 6.94 | 6.77 | 2006094 |
| 1711126500 | 6.81 | 0 | 0.00 | 6.805 | 6.86 | 6.755 | 1854786 |
| 1711040100 | 6.81 | -0.01 | -0.15 | 6.835 | 6.86 | 6.67 | 2239098 |
| 1710953700 | 6.82 | -0.07 | -0.94 | 6.93 | 7.14 | 6.695 | 3544487 |
| 1710867300 | 6.885 | 0.05 | 0.73 | 6.785 | 6.905 | 6.78 | 1827424 |
| 1710780900 | 6.835 | 0.24 | 3.56 | 6.87 | 6.87 | 6.71 | 3491262 |
| 1710521700 | 6.6 | 0.04 | 0.61 | 6.575 | 6.67 | 6.485 | 18107185 |
| 1710435300 | 6.5599999 | -0.2 | -2.96 | 6.72 | 6.75 | 6.5 | 3798600 |
| 1710348900 | 6.76 | -0.14 | -1.96 | 6.93 | 6.975 | 6.75 | 2625394 |
| 1710262500 | 6.895 | 0.11 | 1.55 | 6.82 | 6.955 | 6.77 | 2304059 |
| 1710176100 | 6.79 | -0.09 | -1.31 | 6.86 | 6.86 | 6.715 | 2274625 |
| 1709916900 | 6.88 | -0.11 | -1.57 | 6.985 | 7 | 6.82 | 1802081 |
| 1709830500 | 6.99 | -0.18 | -2.44 | 7.14 | 7.205 | 6.96 | 2279643 |
| 1709744100 | 7.165 | -0.03 | -0.42 | 7.175 | 7.25 | 7.065 | 1934158 |
| 1709657700 | 7.195 | 0.06 | 0.84 | 7.155 | 7.36 | 7.14 | 2208994 |
| 1709571300 | 7.135 | 0.05 | 0.78 | 7.1 | 7.37 | 7.095 | 8097190 |
| 1709312100 | 7.08 | 0.16 | 2.24 | 6.885 | 7.11 | 6.885 | 2145847 |
| 1709225700 | 6.925 | -0.2 | -2.81 | 7.065 | 7.065 | 6.885 | 2370626 |
| 1709139300 | 7.125 | -0.03 | -0.35 | 7.13 | 7.255 | 7.1 | 1187157 |
| 1709052900 | 7.15 | -0.09 | -1.24 | 7.26 | 7.26 | 7.11 | 1537352 |
| 1708966500 | 7.24 | 0.11 | 1.54 | 7.19 | 7.355 | 7.15 | 1972596 |
| 1708707300 | 7.13 | 0.2 | 2.81 | 6.97 | 7.175 | 6.925 | 2077100 |
| 1708620900 | 6.935 | 0.05 | 0.73 | 6.915 | 6.98 | 6.88 | 1167142 |
| 1708534500 | 6.885 | 0.12 | 1.70 | 6.755 | 6.92 | 6.755 | 811395 |
| 1708448100 | 6.77 | -0.07 | -1.02 | 6.8 | 6.81 | 6.71 | 681977 |
| 1708361700 | 6.84 | 0 | 0.00 | 6.83 | 6.92 | 6.805 | 519424 |
| 1708102500 | 6.84 | -0.04 | -0.51 | 6.88 | 6.935 | 6.83 | 1249383 |
| 1708016100 | 6.875 | 0 | 0.00 | 6.895 | 6.925 | 6.75 | 1038058 |
| 1707929700 | 6.875 | 0.08 | 1.18 | 6.805 | 6.89 | 6.705 | 1025725 |
| 1707843300 | 6.795 | 0.1 | 1.49 | 6.725 | 6.895 | 6.6849999 | 1359660 |
| 1707756900 | 6.695 | 0.13 | 1.90 | 6.605 | 6.71 | 6.555 | 1125799 |
| 1707497700 | 6.57 | -0.01 | -0.15 | 6.565 | 6.625 | 6.44 | 1092236 |
| 1707411300 | 6.58 | -0.12 | -1.79 | 6.75 | 6.77 | 6.55 | 1485403 |
| 1707324900 | 6.7 | 0.09 | 1.44 | 6.765 | 6.825 | 6.4349999 | 2608640 |
| 1707238500 | 6.605 | -0.16 | -2.37 | 6.75 | 6.78 | 6.6 | 1737765 |
| 1707152100 | 6.765 | 0.11 | 1.73 | 6.64 | 6.765 | 6.58 | 2130218 |
| 1706892900 | 6.65 | -0.02 | -0.30 | 6.7 | 6.73 | 6.535 | 2639552 |
| 1706806500 | 6.67 | -0.41 | -5.72 | 6.96 | 7.09 | 6.635 | 3962895 |
| 1706720100 | 7.075 | 0.13 | 1.80 | 6.94 | 7.085 | 6.91 | 2970501 |
| 1706633700 | 6.95 | 0.24 | 3.50 | 6.69 | 7.1 | 6.68 | 3274150 |
| 1706547300 | 6.715 | 0.11 | 1.59 | 6.6 | 6.725 | 6.59 | 1638726 |
| 1706288100 | 6.61 | 0.06 | 0.92 | 6.555 | 6.625 | 6.48 | 1748809 |
| 1706201700 | 6.55 | -0.01 | -0.08 | 6.5199999 | 6.575 | 6.43 | 1501976 |
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
