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 | 0.34 | 3.96732788798 | 8.57 | 8.92 | 8.57 | 10258 | 8.72615481 | DE |
| 4 | 0.19 | 2.17889908257 | 8.72 | 8.94 | 8.23 | 8049 | 8.61166755 | DE |
| 12 | 1.44 | 19.2771084337 | 7.47 | 9 | 7.01 | 12549 | 8.19995459 | DE |
| 26 | 1.24 | 16.1668839635 | 7.67 | 9 | 7.01 | 13057 | 7.90619938 | DE |
| 52 | 3.21 | 56.3157894737 | 5.7 | 9 | 5.29 | 15791 | 7.00294562 | DE |
| 156 | 0.7 | 8.52618757613 | 8.21 | 9.03 | 5.29 | 11206 | 6.98545682 | DE |
| 260 | 3.27 | 57.9787234043 | 5.64 | 9.03 | 3 | 12468 | 6.31168778 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729228500 | 8.91 | 0.11 | 1.25 | 8.855 | 8.92 | 8.65 | 2768 |
| 1729142100 | 8.8 | 0.19 | 2.21 | 8.8 | 9.1 | 8.7899999 | 14107 |
| 1729055700 | 8.61 | -0.2 | -2.27 | 8.68 | 8.7899999 | 8.6 | 4462 |
| 1728969300 | 8.81 | 0.14 | 1.61 | 8.83 | 8.83 | 8.71 | 5601 |
| 1728882900 | 8.67 | -0.12 | -1.37 | 8.83 | 8.83 | 8.67 | 16925 |
| 1728623700 | 8.7899999 | 0.04 | 0.46 | 8.77 | 8.92 | 8.59 | 10490 |
| 1728537300 | 8.75 | 0.18 | 2.10 | 8.57 | 8.8 | 8.57 | 13812 |
| 1728450900 | 8.57 | 0.11 | 1.30 | 8.7 | 8.7 | 8.55 | 2586 |
| 1728364500 | 8.46 | -0.11 | -1.28 | 8.5399999 | 8.71 | 8.39 | 10201 |
| 1728278100 | 8.57 | 0.01 | 0.12 | 8.59 | 8.59 | 8.36 | 1261 |
| 1728022500 | 8.56 | 0.18 | 2.15 | 8.38 | 8.59 | 8.38 | 7789 |
| 1727936100 | 8.38 | -0.19 | -2.22 | 8.5 | 8.52 | 8.35 | 1661 |
| 1727849700 | 8.57 | 0.13 | 1.54 | 8.4 | 8.64 | 8.4 | 14185 |
| 1727763300 | 8.44 | -0.1 | -1.17 | 8.61 | 8.61 | 8.4 | 10997 |
| 1727676900 | 8.5399999 | 0.14 | 1.67 | 8.31 | 8.5399999 | 8.31 | 5491 |
| 1727417700 | 8.4 | -0.28 | -3.23 | 8.67 | 8.68 | 8.2899999 | 10311 |
| 1727331300 | 8.68 | 0.3 | 3.58 | 8.5 | 8.68 | 8.44 | 4313 |
| 1727244900 | 8.38 | -0.22 | -2.56 | 8.56 | 8.64 | 8.23 | 11582 |
| 1727158500 | 8.6 | -0.1 | -1.15 | 8.6 | 8.71 | 8.59 | 4772 |
| 1727072100 | 8.7 | -0.06 | -0.68 | 8.6 | 8.71 | 8.57 | 3407 |
| 1726812900 | 8.76 | -0.06 | -0.68 | 8.84 | 8.94 | 8.72 | 9720 |
| 1726726500 | 8.82 | 0.06 | 0.74 | 8.72 | 8.86 | 8.72 | 11419 |
| 1726640100 | 8.755 | 0.2 | 2.28 | 8.85 | 8.85 | 8.7 | 11711 |
| 1726553700 | 8.56 | 0.04 | 0.47 | 8.5399999 | 9 | 8.5399999 | 13615 |
| 1726467300 | 8.52 | 0.17 | 2.04 | 8.38 | 8.57 | 8.38 | 19348 |
| 1726208100 | 8.35 | 0.14 | 1.71 | 8.21 | 8.45 | 8.21 | 15225 |
| 1726121700 | 8.21 | -0.03 | -0.36 | 8.28 | 8.28 | 8.21 | 4468 |
| 1726035300 | 8.24 | -0.11 | -1.32 | 8.3 | 8.35 | 8.17 | 3456 |
| 1725948900 | 8.35 | 0.37 | 4.64 | 7.96 | 8.4 | 7.96 | 19916 |
| 1725862500 | 7.98 | -0.12 | -1.48 | 8.1199999 | 8.1199999 | 7.93 | 13177 |
| 1725603300 | 8.1 | 0.17 | 2.14 | 7.99 | 8.17 | 7.99 | 17267 |
| 1725516900 | 7.93 | -0.02 | -0.25 | 7.95 | 8 | 7.85 | 7450 |
| 1725430500 | 7.95 | -0.2 | -2.45 | 8.05 | 8.09 | 7.92 | 2737 |
| 1725344100 | 8.15 | 0.05 | 0.62 | 8.14 | 8.15 | 8.01 | 10083 |
| 1725257700 | 8.1 | 0.04 | 0.50 | 8.19 | 8.19 | 8.06 | 19596 |
| 1724998500 | 8.06 | -0.09 | -1.10 | 8.18 | 8.19 | 8.03 | 9996 |
| 1724912100 | 8.15 | -0.22 | -2.63 | 8.34 | 8.34 | 8.15 | 10072 |
| 1724825700 | 8.3699999 | -0.32 | -3.68 | 8.5 | 8.52 | 8.3 | 14306 |
| 1724739300 | 8.69 | -0.03 | -0.34 | 8.72 | 8.72 | 8.59 | 6414 |
| 1724652900 | 8.72 | 0.1 | 1.16 | 8.63 | 8.75 | 8.57 | 8513 |
| 1724393700 | 8.6199999 | -0.1 | -1.15 | 8.71 | 8.75 | 8.56 | 9850 |
| 1724307300 | 8.72 | -0.09 | -1.02 | 8.81 | 8.815 | 8.65 | 3898 |
| 1724220900 | 8.81 | 0.09 | 1.03 | 8.75 | 8.83 | 8.75 | 13725 |
| 1724134500 | 8.72 | 0.04 | 0.46 | 8.6 | 8.75 | 8.56 | 15620 |
| 1724048100 | 8.68 | 0.18 | 2.12 | 8.58 | 8.695 | 8.5 | 26864 |
| 1723788900 | 8.5 | 0.13 | 1.55 | 8.47 | 8.58 | 8.2 | 45988 |
| 1723702500 | 8.3699999 | 1.02 | 13.88 | 7.8 | 8.47 | 7.8 | 77924 |
| 1723616100 | 7.35 | -0.05 | -0.68 | 7.45 | 7.455 | 7.32 | 12447 |
| 1723529700 | 7.4 | 0.1 | 1.37 | 7.48 | 7.48 | 7.37 | 3619 |
| 1723443300 | 7.3 | -0.17 | -2.28 | 7.5 | 7.5 | 7.25 | 6518 |
| 1723184100 | 7.47 | 0.17 | 2.33 | 7.51 | 7.51 | 7.47 | 234 |
| 1723097700 | 7.3 | 0.02 | 0.27 | 7.15 | 7.37 | 7.15 | 6700 |
| 1723011300 | 7.28 | 0.22 | 3.12 | 7.08 | 7.28 | 7.07 | 5636 |
| 1722924900 | 7.06 | 0.01 | 0.14 | 7.01 | 7.19 | 7.01 | 13326 |
| 1722838500 | 7.05 | -0.45 | -6.00 | 7.5 | 7.5 | 7.05 | 13118 |
| 1722579300 | 7.5 | 0.11 | 1.49 | 7.45 | 7.5 | 7.45 | 50390 |
| 1722492900 | 7.39 | -0.03 | -0.40 | 7.55 | 7.55 | 7.39 | 3658 |
| 1722406500 | 7.42 | 0.04 | 0.54 | 7.33 | 7.5 | 7.33 | 19819 |
| 1722320100 | 7.38 | -0.07 | -0.94 | 7.38 | 7.4 | 7.21 | 18820 |
| 1722233700 | 7.45 | 0.11 | 1.50 | 7.35 | 7.45 | 7.35 | 11421 |
| 1721974500 | 7.34 | -0.15 | -1.94 | 7.425 | 7.425 | 7.34 | 338 |
| 1721888100 | 7.485 | -0.04 | -0.47 | 7.47 | 7.52 | 7.45 | 15575 |
| 1721801700 | 7.52 | -0.05 | -0.66 | 7.5 | 7.57 | 7.5 | 2886 |
| 1721715300 | 7.57 | 0.27 | 3.70 | 7.42 | 7.59 | 7.35 | 11740 |
| 1721628900 | 7.3 | -0.08 | -1.08 | 7.45 | 7.45 | 7.3 | 975 |
| 1721369700 | 7.38 | -0.07 | -0.94 | 7.45 | 7.45 | 7.36 | 7992 |
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
