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 | -0.265 | -3.70111731844 | 7.16 | 7.162 | 6.776 | 649 | 7.00512789 | DE |
| 4 | -0.755 | -9.86928104575 | 7.65 | 7.8 | 6.776 | 3132 | 7.43091332 | DE |
| 12 | -0.347 | -4.79149406241 | 7.242 | 7.8 | 5.45 | 3773 | 6.54185829 | DE |
| 26 | -0.607 | -8.09117568648 | 7.502 | 8.109 | 5.45 | 2967 | 6.93469563 | DE |
| 52 | -1.605 | -18.8823529412 | 8.5 | 8.878 | 5.45 | 2584 | 7.21410805 | DE |
| 156 | -1.605 | -18.8823529412 | 8.5 | 8.878 | 5.45 | 2584 | 7.21410805 | DE |
| 260 | -1.605 | -18.8823529412 | 8.5 | 8.878 | 5.45 | 2584 | 7.21410805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 6.776 | -0.1 | -1.50 | 6.934 | 6.934 | 6.776 | 7 |
| 1717705620 | 6.879 | -0.12 | -1.73 | 6.855 | 6.884 | 6.855 | 1472 |
| 1717619220 | 7 | 0.14 | 2.09 | 7 | 7 | 7 | 143 |
| 1717532820 | 6.857 | -0.21 | -2.94 | 6.995 | 6.995 | 6.808 | 156 |
| 1717446420 | 7.065 | -0.1 | -1.35 | 7.142 | 7.142 | 6.984 | 224 |
| 1717187220 | 7.162 | -0.06 | -0.82 | 7.16 | 7.162 | 7.04 | 1250 |
| 1717100820 | 7.221 | 0 | 0.01 | 7.138 | 7.221 | 7.138 | 1735 |
| 1717014420 | 7.22 | -0.17 | -2.30 | 7.09 | 7.241 | 7.087 | 8535 |
| 1716927960 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1716841560 | 7.39 | 0.33 | 4.70 | 7.234 | 7.39 | 7.234 | 351 |
| 1716582420 | 7.058 | -0.13 | -1.86 | 7.208 | 7.208 | 7.058 | 162 |
| 1716496020 | 7.192 | -0.24 | -3.16 | 7.371 | 7.375 | 7.192 | 337 |
| 1716409620 | 7.427 | 0.11 | 1.54 | 7.427 | 7.427 | 7.427 | 270 |
| 1716323160 | 7.314 | -0.49 | -6.23 | 7.522 | 7.522 | 7.314 | 671 |
| 1716236820 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715977620 | 7.8 | 0.43 | 5.86 | 7.549 | 7.8 | 7.549 | 5607 |
| 1715891220 | 7.368 | -0.16 | -2.14 | 7.368 | 7.368 | 7.368 | 1 |
| 1715804820 | 7.529 | 0.12 | 1.63 | 7.459 | 7.529 | 7.38 | 3373 |
| 1715718420 | 7.408 | -0.29 | -3.79 | 7.5 | 7.5 | 7.243 | 23788 |
| 1715631960 | 7.7 | 0.05 | 0.60 | 7.639 | 7.71 | 7.639 | 1599 |
| 1715372820 | 7.654 | 0.24 | 3.26 | 7.65 | 7.654 | 7.55 | 6703 |
| 1715286420 | 7.412 | 0.19 | 2.62 | 7.412 | 7.412 | 7.412 | 2 |
| 1715200020 | 7.223 | -0.12 | -1.57 | 7.223 | 7.223 | 7.223 | 31 |
| 1715113620 | 7.338 | -0.16 | -2.09 | 7.338 | 7.339 | 7.33 | 537 |
| 1715027220 | 7.495 | 0.11 | 1.46 | 7.49 | 7.495 | 7.339 | 1028 |
| 1714768020 | 7.387 | 0.11 | 1.55 | 7.32 | 7.387 | 7.32 | 1250 |
| 1714681560 | 7.274 | 0.42 | 6.11 | 7.029 | 7.274 | 7.011 | 6226 |
| 1714508820 | 6.855 | -0.03 | -0.49 | 7.007 | 7.007 | 6.735 | 7406 |
| 1714422420 | 6.889 | 0.59 | 9.33 | 6.724 | 6.962 | 6.724 | 17355 |
| 1714163220 | 6.301 | 0.09 | 1.48 | 6.499 | 6.499 | 6.2539999 | 9381 |
| 1714076820 | 6.209 | 0.31 | 5.27 | 6.232 | 6.232 | 6.0439999 | 2352 |
| 1713990420 | 5.898 | 0.15 | 2.66 | 6 | 6.097 | 5.898 | 9584 |
| 1713903960 | 5.745 | -0.01 | -0.09 | 5.9029999 | 5.9029999 | 5.745 | 1190 |
| 1713817560 | 5.75 | 0 | 0.09 | 5.868 | 5.868 | 5.702 | 292 |
| 1713558420 | 5.745 | 0.07 | 1.20 | 5.6769999 | 5.745 | 5.6769999 | 155 |
| 1713472020 | 5.6769999 | 0.08 | 1.48 | 5.655 | 5.807 | 5.651 | 2119 |
| 1713385620 | 5.594 | -0.01 | -0.12 | 5.5119999 | 5.598 | 5.486 | 33055 |
| 1713299220 | 5.601 | -0.15 | -2.59 | 5.594 | 5.601 | 5.45 | 8513 |
| 1713212820 | 5.75 | 0 | 0.00 | 5.776 | 5.776 | 5.738 | 961 |
| 1712953620 | 5.75 | -0.3 | -4.97 | 5.9109999 | 5.9109999 | 5.746 | 9282 |
| 1712867220 | 6.051 | 0.01 | 0.17 | 6.195 | 6.195 | 6.051 | 5192 |
| 1712780760 | 6.041 | -0.16 | -2.58 | 6.207 | 6.207 | 6.041 | 7090 |
| 1712694360 | 6.2009999 | -0.04 | -0.58 | 6.224 | 6.224 | 6.196 | 328 |
| 1712607960 | 6.237 | -0.16 | -2.53 | 6.223 | 6.238 | 6.086 | 1655 |
| 1712348820 | 6.399 | 0.08 | 1.31 | 6.399 | 6.399 | 6.399 | 16 |
| 1712262360 | 6.316 | -0.03 | -0.54 | 6.167 | 6.316 | 6.167 | 131 |
| 1712175960 | 6.35 | 0.04 | 0.67 | 6.35 | 6.35 | 6.35 | 30 |
| 1712089560 | 6.308 | -0.01 | -0.13 | 6.324 | 6.466 | 6.308 | 1564 |
| 1711661160 | 6.316 | 0.16 | 2.57 | 6.17 | 6.316 | 6.17 | 1251 |
| 1711574820 | 6.158 | -0.21 | -3.27 | 6.296 | 6.296 | 6.158 | 537 |
| 1711488360 | 6.366 | -0.04 | -0.69 | 6.48 | 6.48 | 6.355 | 8397 |
| 1711401960 | 6.41 | -0.23 | -3.51 | 6.405 | 6.563 | 6.405 | 4356 |
| 1711142760 | 6.643 | -0.02 | -0.32 | 6.6 | 6.704 | 6.6 | 338 |
| 1711056360 | 6.664 | -0.03 | -0.40 | 6.77 | 6.778 | 6.618 | 4717 |
| 1710969960 | 6.691 | -0.17 | -2.41 | 6.69 | 6.691 | 6.545 | 2209 |
| 1710883560 | 6.856 | -0.09 | -1.35 | 6.856 | 6.856 | 6.856 | 1646 |
| 1710797160 | 6.95 | -0.27 | -3.71 | 7 | 7.042 | 6.893 | 2576 |
| 1710537960 | 7.218 | 0.01 | 0.12 | 7.242 | 7.242 | 7.088 | 2134 |
| 1710451620 | 7.209 | -0.44 | -5.79 | 7.198 | 7.209 | 7.198 | 28 |
| 1710365160 | 7.652 | 0.05 | 0.71 | 7.511 | 7.652 | 7.511 | 10135 |
| 1710278760 | 7.598 | 0.3 | 4.08 | 7.446 | 7.598 | 7.446 | 190 |
| 1710192420 | 7.3 | 0.16 | 2.27 | 7.282 | 7.3 | 7.209 | 3729 |
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
