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 | -0.16 | -2.03562340967 | 7.86 | 8.2 | 7.48 | 7913 | 7.9046973 | DE |
| 4 | 0.44 | 6.06060606061 | 7.26 | 8.24 | 7.26 | 15304 | 7.76443276 | DE |
| 12 | 0.3 | 4.05405405405 | 7.4 | 8.24 | 7.04 | 16541 | 7.70204686 | DE |
| 26 | 0.72 | 10.3151862464 | 6.98 | 8.24 | 6.2 | 15813 | 7.47650571 | DE |
| 52 | 1.62 | 26.6447368421 | 6.08 | 8.24 | 5.28 | 11961 | 6.78633807 | DE |
| 156 | 0.8 | 11.5942028986 | 6.9 | 8.24 | 4.5 | 10931 | 6.49257074 | DE |
| 260 | 0 | 0 | 0 | 7.82 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726158600 | 7.82 | 0.08 | 1.03 | 7.8 | 7.82 | 7.76 | 2478 |
| 1726072200 | 7.74 | 0.04 | 0.52 | 7.7 | 7.8 | 7.7 | 2768 |
| 1725985800 | 7.7 | 0.12 | 1.58 | 7.58 | 7.7 | 7.58 | 8402 |
| 1725899400 | 7.58 | 0.02 | 0.26 | 7.56 | 7.62 | 7.54 | 5707 |
| 1725640200 | 7.56 | 0.02 | 0.27 | 7.54 | 7.56 | 7.52 | 1409 |
| 1725553800 | 7.54 | -0.06 | -0.79 | 7.54 | 7.54 | 7.48 | 7078 |
| 1725467400 | 7.6 | -0.1 | -1.30 | 7.58 | 7.64 | 7.58 | 8195 |
| 1725381000 | 7.7 | -0.12 | -1.53 | 7.84 | 7.86 | 7.7 | 4805 |
| 1725294600 | 7.82 | -0.08 | -1.01 | 7.9 | 7.9 | 7.78 | 11830 |
| 1725035400 | 7.9 | -0.06 | -0.75 | 7.96 | 7.96 | 7.9 | 2854 |
| 1724949000 | 7.96 | 0.02 | 0.25 | 8 | 8 | 7.9 | 10374 |
| 1724862600 | 7.94 | -0.08 | -1.00 | 8.02 | 8.02 | 7.92 | 36721 |
| 1724776200 | 8.02 | 0.02 | 0.25 | 8 | 8.02 | 7.96 | 2341 |
| 1724689800 | 8 | 0.02 | 0.25 | 8.0399999 | 8.0399999 | 8 | 3290 |
| 1724430600 | 7.98 | -0.02 | -0.25 | 8 | 8.0399999 | 7.96 | 1466 |
| 1724344200 | 8 | 0 | 0.00 | 8 | 8.08 | 8 | 1526 |
| 1724257800 | 8 | -0.16 | -1.96 | 8.1 | 8.1199999 | 8 | 6133 |
| 1724171400 | 8.16 | 0.1 | 1.24 | 8.08 | 8.2 | 8.02 | 25038 |
| 1724085000 | 8.06 | 0.04 | 0.50 | 8.02 | 8.06 | 8 | 7222 |
| 1723825800 | 8.02 | 0.18 | 2.30 | 7.86 | 8.0399999 | 7.84 | 8620 |
| 1723739400 | 7.84 | 0 | 0.00 | 7.88 | 7.94 | 7.84 | 1904 |
| 1723653000 | 7.84 | -0.06 | -0.76 | 7.9 | 7.92 | 7.84 | 2698 |
| 1723566600 | 7.9 | 0.02 | 0.25 | 7.88 | 7.94 | 7.84 | 3972 |
| 1723480200 | 7.88 | -0.04 | -0.51 | 7.96 | 7.96 | 7.88 | 2725 |
| 1723221000 | 7.92 | -0.02 | -0.25 | 8 | 8 | 7.92 | 1989 |
| 1723134600 | 7.94 | 0.04 | 0.51 | 8 | 8 | 7.9 | 1256 |
| 1723048200 | 7.9 | 0.02 | 0.25 | 7.88 | 8 | 7.88 | 6947 |
| 1722961800 | 7.88 | -0.06 | -0.76 | 7.84 | 7.92 | 7.84 | 9652 |
| 1722875400 | 7.94 | -0.1 | -1.24 | 7.96 | 7.98 | 7.84 | 12201 |
| 1722616200 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.0399999 | 7.92 | 18091 |
| 1722529800 | 8.02 | -0.02 | -0.25 | 8.0399999 | 8.1 | 7.98 | 9327 |
| 1722443400 | 8.0399999 | 0.26 | 3.34 | 7.8 | 8.0399999 | 7.78 | 32526 |
| 1722357000 | 7.78 | 0.08 | 1.04 | 7.7 | 7.84 | 7.7 | 13255 |
| 1722270600 | 7.7 | 0.18 | 2.39 | 7.58 | 7.72 | 7.56 | 40637 |
| 1722011400 | 7.52 | 0.16 | 2.17 | 7.38 | 7.56 | 7.32 | 12735 |
| 1721925000 | 7.36 | -0.14 | -1.87 | 7.44 | 7.44 | 7.32 | 15465 |
| 1721838600 | 7.5 | -0.74 | -8.98 | 8.16 | 8.24 | 7.44 | 232328 |
| 1721752200 | 8.24 | 0.1 | 1.23 | 8.14 | 8.24 | 8.1199999 | 67978 |
| 1721665800 | 8.14 | 0.1 | 1.24 | 8 | 8.16 | 7.98 | 15394 |
| 1721406600 | 8.0399999 | -0.02 | -0.25 | 8.0399999 | 8.1 | 8.02 | 6804 |
| 1721320200 | 8.06 | 0.08 | 1.00 | 8.0399999 | 8.1 | 8.02 | 6906 |
| 1721233800 | 7.98 | -0.06 | -0.75 | 8 | 8.02 | 7.96 | 2288 |
| 1721147400 | 8.0399999 | -0.08 | -0.99 | 8.0399999 | 8.06 | 7.98 | 2455 |
| 1721061000 | 8.1199999 | 0.08 | 1.00 | 8.1 | 8.1199999 | 7.98 | 6901 |
| 1720801800 | 8.0399999 | 0.1 | 1.26 | 7.94 | 8.1 | 7.88 | 12332 |
| 1720715400 | 7.94 | 0.16 | 2.06 | 7.8 | 7.94 | 7.78 | 9646 |
| 1720629000 | 7.78 | -0.02 | -0.26 | 7.8 | 7.82 | 7.78 | 723 |
| 1720542600 | 7.8 | -0.04 | -0.51 | 7.84 | 7.84 | 7.76 | 2490 |
| 1720456200 | 7.84 | 0.04 | 0.51 | 7.82 | 7.9 | 7.76 | 62920 |
| 1720197000 | 7.8 | 0.06 | 0.78 | 7.72 | 7.8 | 7.7 | 8148 |
| 1720110600 | 7.74 | 0.04 | 0.52 | 7.72 | 7.8 | 7.72 | 4232 |
| 1720024200 | 7.7 | 0.04 | 0.52 | 7.6 | 7.74 | 7.6 | 19823 |
| 1719937800 | 7.66 | -0.06 | -0.78 | 7.6 | 7.68 | 7.6 | 3129 |
| 1719851400 | 7.72 | 0.24 | 3.21 | 7.46 | 7.8 | 7.46 | 18904 |
| 1719592200 | 7.48 | -0.04 | -0.53 | 7.52 | 7.6 | 7.48 | 15681 |
| 1719505800 | 7.52 | 0.08 | 1.08 | 7.44 | 7.54 | 7.44 | 3541 |
| 1719419400 | 7.44 | -0.06 | -0.80 | 7.52 | 7.56 | 7.44 | 11656 |
| 1719333000 | 7.5 | -0.04 | -0.53 | 7.5 | 7.54 | 7.5 | 4872 |
| 1719246600 | 7.54 | 0.06 | 0.80 | 7.42 | 7.66 | 7.42 | 26304 |
| 1718987400 | 7.48 | 0.22 | 3.03 | 7.26 | 7.56 | 7.26 | 29127 |
| 1718901000 | 7.26 | 0.02 | 0.28 | 7.22 | 7.26 | 7.22 | 9605 |
| 1718814600 | 7.24 | -0.14 | -1.90 | 7.38 | 7.46 | 7.04 | 17921 |
| 1718728200 | 7.38 | -0.26 | -3.40 | 7.62 | 7.66 | 7.36 | 13407 |
| 1718641800 | 7.64 | -0.14 | -1.80 | 7.72 | 7.74 | 7.42 | 24554 |
| 1718382600 | 7.78 | -0.08 | -1.02 | 7.8 | 7.86 | 7.6 | 29427 |
| 1718296200 | 7.86 | 0.1 | 1.29 | 7.74 | 7.86 | 7.62 | 28085 |
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
