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 | 0.46 | 6.06860158311 | 7.58 | 8.18 | 7.39 | 129932 | 7.77143332 | DE |
| 4 | 1.1 | 15.8501440922 | 6.94 | 8.18 | 6.89 | 166778 | 7.58134323 | DE |
| 12 | 0.51 | 6.77290836653 | 7.53 | 8.31 | 5.82 | 170546 | 7.12464563 | DE |
| 26 | 0.39 | 5.09803921569 | 7.65 | 10.54 | 5.82 | 132591 | 7.79119952 | DE |
| 52 | -4.82 | -37.4805598756 | 12.86 | 16.56 | 5.82 | 92505 | 9.29122178 | DE |
| 156 | -15.76 | -66.218487395 | 23.8 | 24.25 | 5.82 | 60433 | 13.7754941 | DE |
| 260 | -2.56 | -24.1509433962 | 10.6 | 26.9 | 5.82 | 54307 | 15.04659169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 8.0399999 | 0.39 | 5.10 | 7.71 | 8.18 | 7.71 | 196693 |
| 1713976200 | 7.65 | -0.2 | -2.55 | 7.91 | 7.91 | 7.65 | 79205 |
| 1713889800 | 7.85 | 0.26 | 3.43 | 7.6 | 7.94 | 7.58 | 113196 |
| 1713803400 | 7.59 | 0.05 | 0.66 | 7.6 | 7.65 | 7.43 | 164054 |
| 1713544200 | 7.54 | -0.15 | -1.95 | 7.58 | 7.62 | 7.39 | 96510 |
| 1713457800 | 7.69 | 0.02 | 0.26 | 7.7 | 7.74 | 7.55 | 73701 |
| 1713371400 | 7.67 | 0.23 | 3.09 | 7.38 | 7.75 | 7.25 | 134614 |
| 1713285000 | 7.44 | -0.02 | -0.27 | 7.46 | 7.48 | 7.18 | 137653 |
| 1713198600 | 7.46 | -0.58 | -7.21 | 8.0399999 | 8.0399999 | 7.46 | 173292 |
| 1712939400 | 8.0399999 | 0.22 | 2.81 | 7.94 | 8.11 | 7.86 | 122642 |
| 1712853000 | 7.82 | -0.02 | -0.26 | 7.8 | 8.11 | 7.8 | 116831 |
| 1712766600 | 7.84 | -0.19 | -2.37 | 8.08 | 8.18 | 7.79 | 165988 |
| 1712680200 | 8.03 | 0.35 | 4.56 | 7.68 | 8.06 | 7.62 | 156472 |
| 1712593800 | 7.68 | 0.23 | 3.09 | 7.47 | 7.7 | 7.42 | 135093 |
| 1712334600 | 7.45 | 0 | 0.00 | 7.27 | 7.45 | 7.25 | 96879 |
| 1712248200 | 7.45 | 0.07 | 0.95 | 7.33 | 7.54 | 7.17 | 254297 |
| 1712161800 | 7.38 | 0.21 | 2.93 | 7.19 | 7.38 | 6.93 | 263969 |
| 1712075400 | 7.17 | 0.61 | 9.30 | 6.94 | 7.52 | 6.89 | 520918 |
| 1711647000 | 6.5599999 | -0.2 | -2.96 | 6.76 | 6.79 | 6.43 | 230835 |
| 1711560600 | 6.76 | 0.19 | 2.89 | 6.59 | 6.76 | 6.53 | 104291 |
| 1711474200 | 6.57 | 0.17 | 2.66 | 6.38 | 6.72 | 6.3 | 130522 |
| 1711387800 | 6.4 | -0.05 | -0.78 | 6.41 | 6.5199999 | 6.37 | 87292 |
| 1711128600 | 6.45 | 0.38 | 6.26 | 6.07 | 6.48 | 6.03 | 221177 |
| 1711042200 | 6.07 | -0.26 | -4.11 | 6.38 | 6.44 | 6 | 237617 |
| 1710955800 | 6.33 | 0.16 | 2.59 | 6.14 | 6.37 | 6.1 | 173948 |
| 1710869400 | 6.17 | 0.12 | 1.98 | 6 | 6.18 | 5.98 | 120026 |
| 1710783000 | 6.05 | 0.04 | 0.67 | 6.0199999 | 6.16 | 5.91 | 179155 |
| 1710523800 | 6.01 | -0.05 | -0.83 | 6.04 | 6.08 | 5.82 | 483118 |
| 1710437400 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.24 | 6.04 | 149860 |
| 1710351000 | 6.0599999 | -0.15 | -2.42 | 6.16 | 6.19 | 5.98 | 203061 |
| 1710264600 | 6.21 | -0.29 | -4.46 | 6.49 | 6.49 | 6.21 | 207282 |
| 1710178200 | 6.5 | 0.14 | 2.20 | 6.3 | 6.5 | 6.23 | 280608 |
| 1709919000 | 6.36 | -0.67 | -9.53 | 7 | 7 | 6.3099999 | 479778 |
| 1709832600 | 7.03 | 0.08 | 1.15 | 6.93 | 7.13 | 6.77 | 116940 |
| 1709746200 | 6.95 | -0.09 | -1.28 | 7.04 | 7.17 | 6.95 | 71635 |
| 1709659800 | 7.04 | -0.07 | -0.98 | 7.04 | 7.08 | 6.94 | 139443 |
| 1709573400 | 7.11 | -0.19 | -2.60 | 7.32 | 7.37 | 7 | 200954 |
| 1709314200 | 7.3 | 0.18 | 2.53 | 7.18 | 7.32 | 7.12 | 242219 |
| 1709227800 | 7.12 | -0.11 | -1.52 | 7.24 | 7.32 | 7.07 | 251150 |
| 1709141400 | 7.23 | -0.43 | -5.61 | 7.62 | 7.63 | 7.08 | 320235 |
| 1709055000 | 7.66 | 0.17 | 2.27 | 7.41 | 7.79 | 7.22 | 201809 |
| 1708968600 | 7.49 | -0.32 | -4.10 | 7.73 | 7.81 | 7.47 | 180945 |
| 1708709400 | 7.81 | -0.03 | -0.38 | 7.81 | 7.89 | 7.62 | 152558 |
| 1708623000 | 7.84 | -0.01 | -0.13 | 7.9 | 8.03 | 7.8 | 78763 |
| 1708536600 | 7.85 | -0.04 | -0.51 | 7.93 | 8.06 | 7.83 | 66896 |
| 1708450200 | 7.89 | 0 | 0.00 | 7.69 | 7.92 | 7.67 | 105839 |
| 1708363800 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1708104600 | 7.89 | -0.31 | -3.78 | 8.27 | 8.3 | 7.86 | 78799 |
| 1708018200 | 8.2 | 0.19 | 2.37 | 8.22 | 8.24 | 8.05 | 64463 |
| 1707931800 | 8.01 | 0.06 | 0.75 | 7.91 | 8.14 | 7.79 | 96143 |
| 1707845400 | 7.95 | -0.31 | -3.75 | 8.21 | 8.24 | 7.85 | 250687 |
| 1707759000 | 8.26 | 0.48 | 6.17 | 7.83 | 8.31 | 7.83 | 182209 |
| 1707499800 | 7.78 | 0.13 | 1.70 | 7.67 | 7.83 | 7.57 | 96065 |
| 1707413400 | 7.65 | -0.07 | -0.91 | 7.7 | 8.03 | 7.65 | 108417 |
| 1707327000 | 7.72 | 0.2 | 2.66 | 7.56 | 7.9 | 7.54 | 141446 |
| 1707240600 | 7.52 | 0.16 | 2.17 | 7.36 | 7.57 | 7.21 | 67996 |
| 1707154200 | 7.36 | -0.09 | -1.21 | 7.52 | 7.55 | 7.35 | 73695 |
| 1706895000 | 7.45 | -0.05 | -0.67 | 7.53 | 8.01 | 7.45 | 141262 |
| 1706808600 | 7.5 | -0.46 | -5.78 | 8 | 8 | 7.03 | 432883 |
| 1706722200 | 7.96 | 0.13 | 1.66 | 7.85 | 8.03 | 7.74 | 94507 |
| 1706635800 | 7.83 | -0.08 | -1.01 | 7.94 | 8.02 | 7.83 | 42237 |
| 1706549400 | 7.91 | 0.1 | 1.28 | 7.81 | 7.91 | 7.69 | 59357 |
| 1706290200 | 7.81 | 0.06 | 0.77 | 7.75 | 7.95 | 7.73 | 69210 |
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
