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 | -3.30123796424 | 7.27 | 7.58 | 6.75 | 533285 | 7.17264167 | DE |
| 4 | -0.49 | -6.51595744681 | 7.52 | 7.71 | 6.75 | 381095 | 7.34275323 | DE |
| 12 | -1.684 | -19.3252237778 | 8.714 | 8.786 | 6.75 | 423551 | 7.69521391 | DE |
| 26 | -0.48 | -6.39147802929 | 7.51 | 9.324 | 6.75 | 462276 | 8.22011314 | DE |
| 52 | -0.768 | -9.8486791485 | 7.798 | 9.324 | 6.388 | 588207 | 7.66982145 | DE |
| 156 | -11.275 | -61.5951925703 | 18.305 | 18.91 | 6.388 | 838832 | 11.79713005 | DE |
| 260 | -17.77 | -71.6532258065 | 24.8 | 28.26 | 6.388 | 804520 | 15.33755954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 7.03 | 0.23 | 3.38 | 7.1 | 7.265 | 7.005 | 568670 |
| 1714062600 | 6.8 | -0.16 | -2.30 | 6.96 | 6.96 | 6.75 | 627017 |
| 1713976200 | 6.96 | -0.54 | -7.20 | 6.85 | 7.03 | 6.78 | 717955 |
| 1713889800 | 7.5 | 0.01 | 0.13 | 7.57 | 7.575 | 7.49 | 483698 |
| 1713803400 | 7.49 | 0.12 | 1.63 | 7.505 | 7.58 | 7.475 | 521991 |
| 1713544200 | 7.37 | 0.12 | 1.66 | 7.27 | 7.38 | 7.19 | 315766 |
| 1713457800 | 7.25 | 0.01 | 0.14 | 7.26 | 7.33 | 7.24 | 289896 |
| 1713371400 | 7.24 | 0.09 | 1.26 | 7.15 | 7.285 | 7.15 | 260798 |
| 1713285000 | 7.15 | -0.22 | -2.99 | 7.36 | 7.39 | 7.11 | 494147 |
| 1713198600 | 7.37 | -0.07 | -0.87 | 7.425 | 7.47 | 7.35 | 330562 |
| 1712939400 | 7.435 | -0.07 | -0.87 | 7.515 | 7.57 | 7.435 | 304521 |
| 1712853000 | 7.5 | -0.02 | -0.27 | 7.47 | 7.58 | 7.44 | 308643 |
| 1712766600 | 7.52 | -0.07 | -0.86 | 7.62 | 7.685 | 7.52 | 301814 |
| 1712680200 | 7.585 | 0.01 | 0.13 | 7.56 | 7.61 | 7.49 | 203650 |
| 1712593800 | 7.575 | -0.04 | -0.53 | 7.625 | 7.65 | 7.545 | 253915 |
| 1712334600 | 7.615 | -0.02 | -0.20 | 7.61 | 7.695 | 7.565 | 360163 |
| 1712248200 | 7.63 | 0.02 | 0.26 | 7.64 | 7.71 | 7.555 | 303666 |
| 1712161800 | 7.61 | 0.1 | 1.26 | 7.495 | 7.615 | 7.47 | 370532 |
| 1712075400 | 7.515 | 0.02 | 0.23 | 7.52 | 7.63 | 7.485 | 410982 |
| 1711647000 | 7.498 | 0.07 | 0.97 | 7.418 | 7.532 | 7.37 | 251174 |
| 1711560600 | 7.426 | 0.06 | 0.81 | 7.58 | 7.59 | 7.348 | 420960 |
| 1711474200 | 7.366 | 0.03 | 0.41 | 7.33 | 7.366 | 7.276 | 249070 |
| 1711387800 | 7.336 | 0.03 | 0.41 | 7.33 | 7.348 | 7.252 | 206834 |
| 1711128600 | 7.306 | 0.06 | 0.77 | 7.25 | 7.35 | 7.232 | 309205 |
| 1711042200 | 7.25 | -0.08 | -1.12 | 7.37 | 7.402 | 7.25 | 421973 |
| 1710955800 | 7.332 | 0.03 | 0.44 | 7.294 | 7.35 | 7.27 | 411021 |
| 1710869400 | 7.3 | -0.1 | -1.35 | 7.398 | 7.42 | 7.3 | 623528 |
| 1710783000 | 7.4 | -0.22 | -2.86 | 7.61 | 7.61 | 7.376 | 810037 |
| 1710523800 | 7.618 | -0.02 | -0.21 | 7.63 | 7.714 | 7.61 | 1357490 |
| 1710437400 | 7.634 | 0.03 | 0.37 | 7.612 | 7.674 | 7.61 | 272384 |
| 1710351000 | 7.606 | 0.01 | 0.18 | 7.59 | 7.67 | 7.57 | 393821 |
| 1710264600 | 7.592 | 0.05 | 0.66 | 7.56 | 7.65 | 7.5 | 284438 |
| 1710178200 | 7.542 | -0.04 | -0.48 | 7.606 | 7.624 | 7.474 | 335418 |
| 1709919000 | 7.578 | 0.01 | 0.11 | 7.572 | 7.6 | 7.482 | 336816 |
| 1709832600 | 7.57 | -0.11 | -1.41 | 7.66 | 7.716 | 7.532 | 496932 |
| 1709746200 | 7.678 | 0.02 | 0.21 | 7.698 | 7.72 | 7.626 | 362507 |
| 1709659800 | 7.662 | -0.01 | -0.16 | 7.61 | 7.68 | 7.522 | 496082 |
| 1709573400 | 7.674 | -0.04 | -0.49 | 7.7 | 7.754 | 7.572 | 385570 |
| 1709314200 | 7.712 | -0.02 | -0.26 | 7.75 | 7.77 | 7.644 | 653934 |
| 1709227800 | 7.732 | -0.08 | -1.00 | 7.784 | 7.83 | 7.688 | 1146501 |
| 1709141400 | 7.81 | -0.1 | -1.29 | 7.93 | 7.956 | 7.762 | 505242 |
| 1709055000 | 7.912 | -0.21 | -2.63 | 7.838 | 8.0399999 | 7.8 | 646206 |
| 1708968600 | 8.126 | -0.35 | -4.08 | 8.44 | 8.466 | 8.108 | 773434 |
| 1708709400 | 8.472 | 0.19 | 2.24 | 8.378 | 8.472 | 8.182 | 571473 |
| 1708623000 | 8.286 | 0.02 | 0.29 | 8.2899999 | 8.32 | 8.21 | 326009 |
| 1708536600 | 8.262 | -0.03 | -0.39 | 8.28 | 8.31 | 8.2 | 210629 |
| 1708450200 | 8.294 | 0.13 | 1.59 | 8.222 | 8.32 | 8.082 | 433387 |
| 1708363800 | 8.164 | 0 | 0.00 | 8.164 | 8.164 | 8.164 | 0 |
| 1708104600 | 8.164 | -0.18 | -2.11 | 8.36 | 8.364 | 8.162 | 485545 |
| 1708018200 | 8.34 | -0.01 | -0.07 | 8.34 | 8.372 | 8.282 | 354477 |
| 1707931800 | 8.346 | 0.1 | 1.16 | 8.24 | 8.346 | 8.24 | 281147 |
| 1707845400 | 8.25 | -0.1 | -1.24 | 8.33 | 8.3539999 | 8.2 | 309186 |
| 1707759000 | 8.3539999 | 0.02 | 0.26 | 8.3539999 | 8.412 | 8.31 | 246630 |
| 1707499800 | 8.332 | -0.05 | -0.60 | 8.388 | 8.48 | 8.212 | 364720 |
| 1707413400 | 8.382 | -0.01 | -0.10 | 8.418 | 8.44 | 8.33 | 244736 |
| 1707327000 | 8.39 | -0.11 | -1.25 | 8.46 | 8.472 | 8.312 | 307978 |
| 1707240600 | 8.496 | -0.08 | -0.91 | 8.5 | 8.56 | 8.414 | 417005 |
| 1707154200 | 8.574 | -0.08 | -0.97 | 8.67 | 8.77 | 8.574 | 343831 |
| 1706895000 | 8.658 | -0.05 | -0.62 | 8.714 | 8.786 | 8.626 | 235365 |
| 1706808600 | 8.712 | -0.09 | -0.98 | 8.74 | 8.84 | 8.682 | 560562 |
| 1706722200 | 8.798 | -0.01 | -0.07 | 8.8 | 8.834 | 8.746 | 338284 |
| 1706635800 | 8.804 | 0.02 | 0.23 | 8.81 | 8.858 | 8.786 | 486723 |
| 1706549400 | 8.784 | -0.31 | -3.37 | 9.106 | 9.108 | 8.782 | 661857 |
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
