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 | 0.02 | 0.294117647059 | 6.8 | 6.88 | 6.65 | 3412739 | 6.75804246 | DE |
| 4 | 0.37 | 5.73643410853 | 6.45 | 8.51 | 6.37 | 4021387 | 6.70495696 | DE |
| 12 | -0.3 | -4.21348314607 | 7.12 | 9.51 | 4.9 | 4450769 | 6.75899959 | DE |
| 26 | -0.62 | -8.33333333333 | 7.44 | 9.51 | 4.9 | 3709399 | 7.07668428 | DE |
| 52 | -1.32 | -16.2162162162 | 8.14 | 9.51 | 4.9 | 3448168 | 7.19016279 | DE |
| 156 | -3.48 | -33.786407767 | 10.3 | 12 | 4.9 | 3536887 | 8.46395375 | DE |
| 260 | -6.53 | -48.9138576779 | 13.35 | 13.58 | 4.9 | 3709877 | 9.19651204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 6.92 | 0.17 | 2.44 | 6.82 | 6.93 | 6.77 | 4108860 |
| 1721974500 | 6.755 | 0.05 | 0.82 | 6.7 | 6.83 | 6.68 | 2945239 |
| 1721888100 | 6.7 | -0.06 | -0.89 | 6.66 | 6.75 | 6.65 | 3541432 |
| 1721801700 | 6.76 | -0.04 | -0.59 | 6.75 | 6.86 | 6.75 | 3270863 |
| 1721715300 | 6.8 | 0.03 | 0.44 | 6.79 | 6.88 | 6.76 | 4024919 |
| 1721628900 | 6.77 | -0.08 | -1.17 | 6.8 | 6.865 | 6.77 | 3281243 |
| 1721369700 | 6.85 | -0.2 | -2.84 | 6.94 | 8.51 | 6.83 | 4707901 |
| 1721283300 | 7.05 | -0.03 | -0.42 | 7.06 | 7.15 | 7.02 | 4018686 |
| 1721196900 | 7.08 | 0.18 | 2.61 | 6.99 | 7.08 | 6.91 | 5790085 |
| 1721110500 | 6.9 | 0.02 | 0.29 | 6.87 | 6.92 | 6.8 | 7304135 |
| 1721024100 | 6.88 | 0.12 | 1.78 | 6.78 | 6.89 | 6.73 | 3820057 |
| 1720764900 | 6.76 | 0.2 | 3.05 | 6.68 | 6.85 | 6.64 | 5511565 |
| 1720678500 | 6.5599999 | 0.09 | 1.39 | 6.5199999 | 8 | 6.5 | 5487272 |
| 1720592100 | 6.47 | 0 | 0.00 | 6.44 | 6.51 | 6.44 | 3327164 |
| 1720505700 | 6.47 | 0.04 | 0.62 | 6.46 | 6.53 | 6.44 | 2996911 |
| 1720419300 | 6.43 | 0.04 | 0.63 | 6.4 | 6.44 | 6.37 | 2076065 |
| 1720160100 | 6.39 | -0.07 | -1.08 | 6.43 | 6.47 | 6.38 | 3032535 |
| 1720073700 | 6.46 | 0.06 | 0.94 | 6.46 | 7.5 | 6.39 | 3259345 |
| 1719987300 | 6.4 | -0.06 | -0.93 | 6.47 | 6.47 | 6.4 | 4377681 |
| 1719900900 | 6.46 | -0.06 | -0.92 | 6.5199999 | 6.58 | 6.4 | 3117805 |
| 1719814500 | 6.5199999 | 0.06 | 0.93 | 6.45 | 6.54 | 6.4 | 4536840 |
| 1719555300 | 6.46 | 0 | 0.00 | 6.51 | 7 | 6.43 | 6318992 |
| 1719468900 | 6.46 | -0.33 | -4.86 | 6.55 | 6.57 | 6 | 6409431 |
| 1719382500 | 6.79 | -0.07 | -1.02 | 6.76 | 6.86 | 6.71 | 10226314 |
| 1719296100 | 6.86 | 0.2 | 3.00 | 6.68 | 6.875 | 6.66 | 6105110 |
| 1719209700 | 6.66 | 0.11 | 1.68 | 6.57 | 6.66 | 6.5599999 | 4665377 |
| 1718950500 | 6.55 | 0.14 | 2.18 | 6.48 | 9.51 | 6.48 | 8298605 |
| 1718864100 | 6.41 | -0.15 | -2.29 | 6.44 | 7.25 | 6.4 | 6087124 |
| 1718777700 | 6.5599999 | 0.09 | 1.39 | 6.53 | 6.635 | 4.9 | 4460100 |
| 1718691300 | 6.47 | -0.02 | -0.31 | 6.54 | 6.57 | 6.45 | 3708892 |
| 1718604900 | 6.49 | 0 | 0.00 | 6.5 | 6.55 | 6.46 | 5427810 |
| 1718345700 | 6.49 | -0.15 | -2.26 | 6.64 | 6.65 | 6.48 | 5877065 |
| 1718259300 | 6.64 | 0 | 0.00 | 6.68 | 6.77 | 6.5599999 | 4415850 |
| 1718172900 | 6.64 | -0.1 | -1.48 | 6.72 | 6.74 | 6.62 | 4157416 |
| 1718086500 | 6.74 | -0.24 | -3.44 | 6.87 | 6.9 | 6.73 | 6863540 |
| 1717740900 | 6.98 | -0.01 | -0.14 | 6.98 | 6.99 | 6.9 | 3454393 |
| 1717654500 | 6.99 | 0.03 | 0.43 | 7.04 | 7.05 | 6.95 | 3833526 |
| 1717568100 | 6.96 | 0.16 | 2.35 | 6.86 | 7.02 | 6.85 | 4671182 |
| 1717481700 | 6.8 | -0.02 | -0.22 | 6.83 | 6.84 | 6.79 | 4251489 |
| 1717395300 | 6.815 | 0.04 | 0.52 | 6.81 | 6.87 | 6.78 | 3093402 |
| 1717136100 | 6.78 | 0.04 | 0.59 | 6.81 | 6.85 | 6.72 | 20040755 |
| 1717049700 | 6.74 | -0.07 | -1.03 | 6.72 | 6.78 | 6.68 | 3504228 |
| 1716963300 | 6.81 | -0.07 | -1.02 | 6.83 | 6.85 | 6.75 | 5522815 |
| 1716876900 | 6.88 | 0 | 0.07 | 6.86 | 6.9 | 6.84 | 3678997 |
| 1716790500 | 6.875 | 0.05 | 0.81 | 6.88 | 6.92 | 6.83 | 2097487 |
| 1716531300 | 6.82 | -0.15 | -2.15 | 6.92 | 6.94 | 6.79 | 4726755 |
| 1716444900 | 6.97 | -0.08 | -1.13 | 7.01 | 7.02 | 6.925 | 3388625 |
| 1716358500 | 7.05 | -0.08 | -1.12 | 7.15 | 7.15 | 7.05 | 2983838 |
| 1716272100 | 7.13 | 0.09 | 1.28 | 7.06 | 7.17 | 7.04 | 4633362 |
| 1716185700 | 7.04 | -0.03 | -0.42 | 7.07 | 7.095 | 7.01 | 2680714 |
| 1715926500 | 7.07 | -0.2 | -2.75 | 7.22 | 7.76 | 7 | 3220156 |
| 1715840100 | 7.27 | 0.24 | 3.41 | 7.12 | 7.31 | 7.12 | 4435242 |
| 1715753700 | 7.03 | 0 | 0.07 | 7.08 | 7.13 | 7.02 | 1756379 |
| 1715667300 | 7.025 | -0.1 | -1.33 | 7.07 | 7.1 | 7.02 | 1981026 |
| 1715580900 | 7.12 | -0.04 | -0.56 | 7.11 | 7.13 | 7.07 | 1823505 |
| 1715321700 | 7.16 | 0.11 | 1.56 | 7.09 | 7.16 | 7.07 | 1916319 |
| 1715235300 | 7.05 | -0.06 | -0.84 | 7.05 | 7.14 | 7.04 | 2337585 |
| 1715148900 | 7.11 | 0.09 | 1.28 | 7.14 | 7.16 | 7.07 | 2582383 |
| 1715062500 | 7.02 | -0.04 | -0.57 | 7.09 | 7.13 | 6.96 | 4090183 |
| 1714976100 | 7.06 | 0.01 | 0.14 | 7.12 | 7.16 | 7.02 | 2441648 |
| 1714716900 | 7.05 | 0.04 | 0.57 | 7.03 | 7.08 | 7.01 | 3052298 |
| 1714630500 | 7.01 | -0.01 | -0.14 | 7.02 | 7.07 | 6.99 | 2979279 |
| 1714544100 | 7.02 | -0.07 | -0.99 | 7.02 | 7.07 | 7 | 2546089 |
| 1714457700 | 7.09 | 0.05 | 0.71 | 7.08 | 7.12 | 7.05 | 3254820 |
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
