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 | 0.03 | 0.404312668464 | 7.42 | 7.49 | 7.4 | 171238 | 7.42798223 | DE |
| 4 | -0.18 | -2.35910878113 | 7.63 | 7.68 | 7.35 | 417177 | 7.51832042 | DE |
| 12 | -0.04 | -0.534045393858 | 7.49 | 7.68 | 7.34 | 476227 | 7.48561963 | DE |
| 26 | 0.31 | 4.34173669468 | 7.14 | 7.68 | 7.11 | 469249 | 7.41754747 | DE |
| 52 | -0.03 | -0.401069518717 | 7.48 | 7.68 | 7.04 | 446320 | 7.35988446 | DE |
| 156 | -1.14 | -13.2712456345 | 8.59 | 8.92 | 6.53 | 392387 | 7.44800957 | DE |
| 260 | 0.2 | 2.75862068966 | 7.25 | 8.92 | 4.77 | 401968 | 7.26906081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 7.43 | -0.02 | -0.27 | 7.46 | 7.48 | 7.43 | 308556 |
| 1735881300 | 7.45 | 0.03 | 0.40 | 7.44 | 7.47 | 7.41 | 159566 |
| 1735794900 | 7.42 | 0.01 | 0.13 | 7.43 | 7.44 | 7.4 | 226643 |
| 1735617660 | 7.41 | -0.02 | -0.27 | 7.43 | 7.44 | 7.41 | 115348 |
| 1735535700 | 7.43 | -0.01 | -0.13 | 7.42 | 7.44 | 7.4 | 183393 |
| 1735276500 | 7.44 | 0.06 | 0.81 | 7.41 | 7.46 | 7.4 | 212685 |
| 1735014060 | 7.38 | -0.09 | -1.20 | 7.42 | 7.45 | 7.37 | 689224 |
| 1734930900 | 7.47 | 0.1 | 1.36 | 7.41 | 7.48 | 7.38 | 314331 |
| 1734671700 | 7.37 | -0.08 | -1.07 | 7.45 | 7.46 | 7.35 | 530625 |
| 1734585300 | 7.45 | -0.13 | -1.72 | 7.56 | 7.56 | 7.42 | 785341 |
| 1734498900 | 7.58 | 0.05 | 0.66 | 7.55 | 7.6 | 7.55 | 308638 |
| 1734412500 | 7.53 | 0.01 | 0.13 | 7.53 | 7.58 | 7.49 | 464003 |
| 1734326100 | 7.52 | -0.12 | -1.57 | 7.62 | 7.62 | 7.5 | 592651 |
| 1734066900 | 7.64 | 0 | 0.00 | 7.61 | 7.64 | 7.6 | 531170 |
| 1733980500 | 7.64 | 0.01 | 0.13 | 7.63 | 7.68 | 7.62 | 551854 |
| 1733894100 | 7.63 | 0 | 0.00 | 7.61 | 7.65 | 7.61 | 484014 |
| 1733807700 | 7.63 | -0.01 | -0.13 | 7.63 | 7.65 | 7.61 | 455979 |
| 1733721300 | 7.64 | -0.01 | -0.13 | 7.63 | 7.66 | 7.6 | 486549 |
| 1733462100 | 7.65 | 0.05 | 0.66 | 7.61 | 7.65 | 7.61 | 422150 |
| 1733375700 | 7.6 | 0.03 | 0.40 | 7.59 | 7.64 | 7.57 | 397554 |
| 1733289300 | 7.57 | 0.01 | 0.13 | 7.56 | 7.59 | 7.535 | 442080 |
| 1733202900 | 7.56 | 0.06 | 0.80 | 7.52 | 7.57 | 7.52 | 517066 |
| 1733116500 | 7.5 | -0.04 | -0.53 | 7.52 | 7.55 | 7.48 | 517245 |
| 1732857300 | 7.54 | -0.01 | -0.13 | 7.54 | 7.56 | 7.5 | 476467 |
| 1732770900 | 7.55 | 0.02 | 0.27 | 7.51 | 7.56 | 7.5 | 521044 |
| 1732684500 | 7.53 | 0.04 | 0.53 | 7.5 | 7.53 | 7.45 | 669511 |
| 1732598100 | 7.49 | 0.03 | 0.33 | 7.5 | 7.52 | 7.47 | 554928 |
| 1732511700 | 7.465 | -0.03 | -0.33 | 7.48 | 7.52 | 7.465 | 819922 |
| 1732252500 | 7.49 | 0.02 | 0.27 | 7.46 | 7.49 | 7.46 | 518739 |
| 1732166100 | 7.47 | 0.01 | 0.13 | 7.47 | 7.48 | 7.45 | 431538 |
| 1732079700 | 7.46 | -0.02 | -0.20 | 7.48 | 7.48 | 7.45 | 555518 |
| 1731993300 | 7.475 | 0 | 0.07 | 7.47 | 7.49 | 7.46 | 561927 |
| 1731906900 | 7.47 | -0.01 | -0.13 | 7.46 | 7.48 | 7.44 | 656306 |
| 1731647700 | 7.48 | -0.01 | -0.13 | 7.48 | 7.49 | 7.46 | 334654 |
| 1731561300 | 7.49 | 0.01 | 0.13 | 7.49 | 7.49 | 7.46 | 396401 |
| 1731474900 | 7.48 | 0.01 | 0.13 | 7.46 | 7.49 | 7.43 | 441579 |
| 1731388500 | 7.47 | 0.02 | 0.27 | 7.46 | 7.47 | 7.44 | 278604 |
| 1731302100 | 7.45 | -0.02 | -0.20 | 7.46 | 7.47 | 7.44 | 577332 |
| 1731042900 | 7.465 | 0.04 | 0.61 | 7.45 | 7.49 | 7.44 | 517251 |
| 1730956500 | 7.42 | 0.02 | 0.27 | 7.39 | 7.44 | 7.38 | 650342 |
| 1730870100 | 7.4 | 0.05 | 0.68 | 7.36 | 7.4 | 7.35 | 913578 |
| 1730783700 | 7.35 | -0.05 | -0.68 | 7.41 | 7.41 | 7.34 | 285249 |
| 1730697300 | 7.4 | -0.02 | -0.27 | 7.42 | 7.445 | 7.4 | 409530 |
| 1730438100 | 7.42 | 0.05 | 0.68 | 7.42 | 7.46 | 7.38 | 236693 |
| 1730351700 | 7.37 | -0.11 | -1.47 | 7.46 | 7.48 | 7.37 | 544129 |
| 1730265300 | 7.48 | 0.01 | 0.07 | 7.46 | 7.48 | 7.44 | 512733 |
| 1730178900 | 7.475 | -0.02 | -0.20 | 7.48 | 7.49 | 7.47 | 622770 |
| 1730092500 | 7.49 | 0.03 | 0.40 | 7.47 | 7.5 | 7.46 | 381255 |
| 1729833300 | 7.46 | -0.02 | -0.27 | 7.48 | 7.5 | 7.45 | 562999 |
| 1729746900 | 7.48 | 0.04 | 0.54 | 7.45 | 7.48 | 7.44 | 409590 |
| 1729660500 | 7.44 | -0.01 | -0.07 | 7.45 | 7.46 | 7.43 | 421531 |
| 1729574100 | 7.445 | -0.01 | -0.07 | 7.45 | 7.47 | 7.44 | 336443 |
| 1729487700 | 7.45 | 0 | 0.00 | 7.45 | 7.48 | 7.45 | 442732 |
| 1729228500 | 7.45 | -0.01 | -0.13 | 7.47 | 7.48 | 7.44 | 583198 |
| 1729142100 | 7.46 | 0 | 0.00 | 7.46 | 7.48 | 7.43 | 650607 |
| 1729055700 | 7.46 | 0 | 0.00 | 7.46 | 7.48 | 7.43 | 504691 |
| 1728969300 | 7.46 | 0.02 | 0.27 | 7.47 | 7.48 | 7.44 | 485061 |
| 1728882900 | 7.44 | -0.05 | -0.67 | 7.49 | 7.49 | 7.43 | 491966 |
| 1728623700 | 7.49 | 0 | 0.00 | 7.48 | 7.5 | 7.47 | 325993 |
| 1728537300 | 7.49 | 0.01 | 0.13 | 7.49 | 7.49 | 7.44 | 334674 |
| 1728450900 | 7.48 | 0.05 | 0.67 | 7.45 | 7.48 | 7.42 | 449889 |
| 1728364500 | 7.43 | -0.02 | -0.27 | 7.42 | 7.46 | 7.41 | 415770 |
| 1728278100 | 7.45 | -0.03 | -0.40 | 7.49 | 7.5 | 7.43 | 652780 |
| 1728022500 | 7.48 | 0.01 | 0.13 | 7.46 | 7.48 | 7.45 | 285983 |
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
