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 | -0.02 | -0.240384615385 | 8.32 | 8.345 | 8.235 | 167621 | 8.30207642 | DE |
| 4 | 0.14 | 1.71568627451 | 8.16 | 8.345 | 8.155 | 1545764 | 8.32042651 | DE |
| 12 | 0.22 | 2.72277227723 | 8.08 | 8.345 | 8.055 | 660059 | 8.27741281 | DE |
| 26 | 2.1 | 33.8709677419 | 6.2 | 8.345 | 6.2 | 613716 | 7.9172188 | DE |
| 52 | 2.15 | 34.9593495935 | 6.15 | 8.345 | 4.872 | 515853 | 7.14390048 | DE |
| 156 | 3.65 | 78.4946236559 | 4.65 | 10.92 | 4.41 | 460000 | 7.30251272 | DE |
| 260 | 3.65 | 78.4946236559 | 4.65 | 10.92 | 4.41 | 460000 | 7.30251272 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 8.3 | 0 | 0.00 | 8.31 | 8.31 | 8.3 | 265993 |
| 1714062600 | 8.3 | 0 | 0.00 | 8.3 | 8.305 | 8.3 | 105547 |
| 1713976200 | 8.3 | 0 | 0.00 | 8.3 | 8.31 | 8.3 | 78328 |
| 1713889800 | 8.3 | -0.01 | -0.12 | 8.3 | 8.315 | 8.235 | 214210 |
| 1713803400 | 8.31 | -0.04 | -0.42 | 8.32 | 8.345 | 8.3 | 174025 |
| 1713544200 | 8.345 | 0.04 | 0.48 | 8.305 | 8.345 | 8.3 | 1924574 |
| 1713457800 | 8.305 | 0 | 0.06 | 8.305 | 8.325 | 8.3 | 189724 |
| 1713371400 | 8.3 | -0.01 | -0.12 | 8.305 | 8.315 | 8.3 | 298522 |
| 1713285000 | 8.31 | 0 | 0.00 | 8.3 | 8.31 | 8.3 | 230629 |
| 1713198600 | 8.31 | 0 | 0.00 | 8.3 | 8.33 | 8.3 | 282736 |
| 1712939400 | 8.31 | 0.01 | 0.06 | 8.305 | 8.315 | 8.3 | 395136 |
| 1712853000 | 8.305 | 0 | 0.06 | 8.3 | 8.31 | 8.3 | 1025463 |
| 1712766600 | 8.3 | 0 | 0.00 | 8.3 | 8.31 | 8.3 | 838530 |
| 1712680200 | 8.3 | -0.03 | -0.36 | 8.315 | 8.32 | 8.3 | 2056599 |
| 1712593800 | 8.33 | 0.17 | 2.08 | 8.3 | 8.335 | 8.195 | 20430852 |
| 1712334600 | 8.16 | -0.02 | -0.18 | 8.1649999 | 8.18 | 8.16 | 327674 |
| 1712248200 | 8.175 | 0.01 | 0.12 | 8.1649999 | 8.185 | 8.1649999 | 103943 |
| 1712161800 | 8.1649999 | 0 | 0.00 | 8.16 | 8.18 | 8.16 | 188098 |
| 1712075400 | 8.1649999 | 0 | 0.06 | 8.16 | 8.185 | 8.155 | 238929 |
| 1711647000 | 8.16 | 0 | 0.00 | 8.16 | 8.17 | 8.16 | 268075 |
| 1711560600 | 8.16 | -0.01 | -0.12 | 8.1649999 | 8.17 | 8.16 | 252557 |
| 1711474200 | 8.17 | 0.01 | 0.06 | 8.175 | 8.19 | 8.1649999 | 109063 |
| 1711387800 | 8.1649999 | 0 | 0.06 | 8.16 | 8.175 | 8.16 | 191986 |
| 1711128600 | 8.16 | 0.01 | 0.12 | 8.155 | 8.1649999 | 8.155 | 58154 |
| 1711042200 | 8.15 | -0.02 | -0.24 | 8.2 | 8.21 | 8.15 | 211455 |
| 1710955800 | 8.17 | 0.02 | 0.25 | 8.15 | 8.185 | 8.145 | 226312 |
| 1710869400 | 8.15 | 0 | 0.00 | 8.15 | 8.1649999 | 8.145 | 197021 |
| 1710783000 | 8.15 | 0.01 | 0.12 | 8.15 | 8.155 | 8.15 | 101662 |
| 1710523800 | 8.14 | -0.02 | -0.18 | 8.155 | 8.16 | 8.14 | 777712 |
| 1710437400 | 8.155 | 0 | 0.00 | 8.155 | 8.16 | 8.15 | 116321 |
| 1710351000 | 8.155 | 0 | 0.06 | 8.15 | 8.155 | 8.15 | 133673 |
| 1710264600 | 8.15 | 0 | 0.00 | 8.16 | 8.16 | 8.15 | 100981 |
| 1710178200 | 8.15 | 0 | 0.00 | 8.15 | 8.1649999 | 8.15 | 71068 |
| 1709919000 | 8.15 | 0 | 0.00 | 8.15 | 8.16 | 8.145 | 82861 |
| 1709832600 | 8.15 | 0 | 0.00 | 8.16 | 8.1649999 | 8.15 | 93041 |
| 1709746200 | 8.15 | 0 | 0.00 | 8.15 | 8.1649999 | 8.14 | 324658 |
| 1709659800 | 8.15 | 0.01 | 0.12 | 8.15 | 8.16 | 8.14 | 148286 |
| 1709573400 | 8.14 | 0 | 0.00 | 8.14 | 8.205 | 8.14 | 354208 |
| 1709314200 | 8.14 | 0.03 | 0.37 | 8.11 | 8.1649999 | 8.11 | 368074 |
| 1709227800 | 8.11 | 0.01 | 0.12 | 8.11 | 8.1199999 | 8.105 | 335890 |
| 1709141400 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1709055000 | 8.1 | 0 | 0.00 | 8.1 | 8.115 | 8.1 | 233566 |
| 1708968600 | 8.1 | 0 | 0.00 | 8.1 | 8.1199999 | 8.1 | 190404 |
| 1708709400 | 8.1 | -0.01 | -0.12 | 8.1 | 8.115 | 8.1 | 132105 |
| 1708623000 | 8.11 | 0.01 | 0.12 | 8.105 | 8.115 | 8.1 | 122084 |
| 1708536600 | 8.1 | 0 | 0.00 | 8.1 | 8.105 | 8.095 | 92466 |
| 1708450200 | 8.1 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.095 | 97898 |
| 1708363800 | 8.1 | -0.01 | -0.06 | 8.1 | 8.135 | 8.1 | 83697 |
| 1708104600 | 8.105 | 0.01 | 0.06 | 8.095 | 8.125 | 8.095 | 100481 |
| 1708018200 | 8.1 | 0 | 0.00 | 8.105 | 8.1199999 | 8.09 | 266535 |
| 1707931800 | 8.1 | 0 | 0.00 | 8.095 | 8.11 | 8.09 | 251786 |
| 1707845400 | 8.1 | 0 | 0.06 | 8.1 | 8.1 | 8.09 | 372128 |
| 1707759000 | 8.095 | 0.01 | 0.06 | 8.1 | 8.13 | 8.09 | 271376 |
| 1707499800 | 8.09 | 0 | 0.00 | 8.1 | 8.11 | 8.09 | 239346 |
| 1707413400 | 8.09 | 0 | 0.00 | 8.1 | 8.155 | 8.09 | 299062 |
| 1707327000 | 8.09 | 0 | 0.00 | 8.09 | 8.1 | 8.09 | 367377 |
| 1707240600 | 8.09 | 0 | 0.00 | 8.09 | 8.1 | 8.055 | 484090 |
| 1707154200 | 8.09 | 0.01 | 0.12 | 8.08 | 8.1 | 8.08 | 93332 |
| 1706895000 | 8.08 | 0 | 0.00 | 8.1 | 8.1 | 8.075 | 197535 |
| 1706808600 | 8.08 | 0 | 0.00 | 8.1 | 8.105 | 8.08 | 124117 |
| 1706722200 | 8.08 | -0.02 | -0.25 | 8.1199999 | 8.14 | 8.08 | 315347 |
| 1706635800 | 8.1 | 0.02 | 0.25 | 8.08 | 8.115 | 8.08 | 320532 |
| 1706549400 | 8.08 | -0.04 | -0.43 | 8.11 | 8.135 | 8.03 | 685105 |
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
