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 | 0.41958041958 | 7.15 | 7.26 | 6 | 2913834 | 7.05754774 | DE |
| 4 | 0.59 | 8.95295902883 | 6.59 | 7.33 | 6 | 4820497 | 7.05107566 | DE |
| 12 | 0.75 | 11.6640746501 | 6.43 | 7.33 | 5 | 4881337 | 6.65594548 | DE |
| 26 | 1.23 | 20.6722689076 | 5.95 | 7.51 | 5 | 5179354 | 6.42495338 | DE |
| 52 | 1.27 | 21.489001692 | 5.91 | 7.51 | 4.7 | 5635207 | 6.07251522 | DE |
| 156 | 2.26 | 45.9349593496 | 4.92 | 7.76 | 3.5 | 6305683 | 5.16403096 | DE |
| 260 | -1.5 | -17.2811059908 | 8.68 | 8.74 | 3.5 | 6309661 | 5.42666356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 7.18 | 0.04 | 0.56 | 7.16 | 7.18 | 7.12 | 2476079 |
| 1721888100 | 7.14 | 0.06 | 0.85 | 7.08 | 7.15 | 7.03 | 3752180 |
| 1721801700 | 7.08 | 0 | 0.07 | 7.06 | 7.11 | 7.03 | 2491071 |
| 1721715300 | 7.075 | 0.09 | 1.36 | 7 | 7.14 | 6.99 | 3021966 |
| 1721628900 | 6.98 | -0.04 | -0.57 | 6.97 | 6.99 | 6.93 | 1912070 |
| 1721369700 | 7.02 | -0.09 | -1.27 | 7.02 | 7.26 | 6 | 3723509 |
| 1721283300 | 7.11 | -0.04 | -0.56 | 7.15 | 7.19 | 7.08 | 3420553 |
| 1721196900 | 7.15 | 0.01 | 0.14 | 7.13 | 7.16 | 7.07 | 3888243 |
| 1721110500 | 7.14 | 0.05 | 0.71 | 7.11 | 7.17 | 7.1 | 3266679 |
| 1721024100 | 7.09 | 0.03 | 0.42 | 7.12 | 7.15 | 7.06 | 4245535 |
| 1720764900 | 7.06 | -0.12 | -1.67 | 7.17 | 7.18 | 6.99 | 6538129 |
| 1720678500 | 7.18 | 0.11 | 1.63 | 7.15 | 7.21 | 7.13 | 3335527 |
| 1720592100 | 7.065 | 0.12 | 1.65 | 6.92 | 7.1 | 6.92 | 4465133 |
| 1720505700 | 6.95 | 0.03 | 0.43 | 6.97 | 6.99 | 6.93 | 4555753 |
| 1720419300 | 6.92 | -0.08 | -1.14 | 6.97 | 6.99 | 6.86 | 9064290 |
| 1720160100 | 7 | -0.01 | -0.14 | 7.02 | 7.05 | 6.97 | 3219881 |
| 1720073700 | 7.01 | 0.02 | 0.29 | 7.06 | 7.08 | 6.97 | 5410364 |
| 1719987300 | 6.99 | -0.15 | -2.10 | 7.12 | 7.21 | 6.98 | 6533592 |
| 1719900900 | 7.14 | 0.03 | 0.42 | 7.15 | 7.2 | 7.08 | 4398718 |
| 1719814500 | 7.11 | -0.07 | -0.97 | 7.18 | 7.25 | 7.06 | 6669403 |
| 1719555300 | 7.18 | 0.52 | 7.81 | 6.82 | 7.33 | 6.66 | 12537964 |
| 1719468900 | 6.66 | -0.02 | -0.30 | 6.59 | 6.66 | 6.59 | 3711565 |
| 1719382500 | 6.68 | -0.06 | -0.82 | 6.68 | 6.72 | 6.64 | 5324373 |
| 1719296100 | 6.735 | 0.06 | 0.82 | 6.75 | 6.75 | 6.67 | 3137843 |
| 1719209700 | 6.68 | -0.07 | -0.96 | 6.75 | 6.77 | 6.63 | 3041846 |
| 1718950500 | 6.745 | 0.05 | 0.82 | 6.74 | 7.01 | 5 | 11174018 |
| 1718864100 | 6.69 | -0.02 | -0.30 | 6.77 | 6.82 | 6.69 | 10687653 |
| 1718777700 | 6.71 | 0.03 | 0.45 | 6.7 | 6.73 | 6.6449999 | 4856673 |
| 1718691300 | 6.68 | 0.09 | 1.37 | 6.68 | 6.7 | 6.61 | 5313664 |
| 1718604900 | 6.59 | 0 | 0.00 | 6.57 | 6.62 | 6.555 | 3379034 |
| 1718345700 | 6.59 | 0.03 | 0.46 | 6.54 | 6.61 | 6.51 | 3553776 |
| 1718259300 | 6.5599999 | 0 | 0.00 | 6.62 | 6.64 | 6.55 | 6676267 |
| 1718172900 | 6.5599999 | 0.06 | 0.92 | 6.51 | 6.59 | 6.49 | 3900388 |
| 1718086500 | 6.5 | -0.07 | -1.07 | 6.51 | 6.55 | 6.47 | 4509547 |
| 1717740900 | 6.57 | 0.09 | 1.39 | 6.48 | 6.59 | 6.46 | 3636711 |
| 1717654500 | 6.48 | 0.07 | 1.09 | 6.43 | 6.49 | 6.39 | 3670600 |
| 1717568100 | 6.41 | 0.04 | 0.63 | 6.4 | 6.44 | 6.37 | 4563381 |
| 1717481700 | 6.37 | 0.08 | 1.19 | 6.35 | 6.38 | 6.28 | 5485380 |
| 1717395300 | 6.295 | 0.12 | 1.86 | 6.25 | 6.37 | 6.22 | 4496706 |
| 1717136100 | 6.18 | 0.02 | 0.32 | 6.25 | 6.29 | 6.16 | 11659557 |
| 1717049700 | 6.16 | -0.04 | -0.65 | 6.18 | 6.22 | 6.16 | 3502019 |
| 1716963300 | 6.2 | -0.24 | -3.65 | 6.36 | 6.37 | 6.18 | 7150195 |
| 1716876900 | 6.4349999 | -0.01 | -0.16 | 6.44 | 6.465 | 6.38 | 3435277 |
| 1716790500 | 6.445 | 0.02 | 0.23 | 6.44 | 6.47 | 6.42 | 1507536 |
| 1716531300 | 6.43 | -0.01 | -0.16 | 6.44 | 6.46 | 6.4 | 3755287 |
| 1716444900 | 6.44 | -0.01 | -0.16 | 6.44 | 6.45 | 6.385 | 2895512 |
| 1716358500 | 6.45 | 0.07 | 1.10 | 6.44 | 6.48 | 6.39 | 4492752 |
| 1716272100 | 6.38 | 0.02 | 0.31 | 6.36 | 6.4 | 6.34 | 2743990 |
| 1716185700 | 6.36 | -0.01 | -0.16 | 6.35 | 6.43 | 6.34 | 2865714 |
| 1715926500 | 6.37 | -0.16 | -2.45 | 6.47 | 6.495 | 6 | 4652284 |
| 1715840100 | 6.53 | 0.2 | 3.16 | 6.39 | 6.54 | 6.35 | 11029696 |
| 1715753700 | 6.33 | 0.16 | 2.59 | 6.21 | 6.33 | 6.21 | 4117928 |
| 1715667300 | 6.17 | -0.08 | -1.28 | 6.24 | 6.24 | 6.16 | 2913228 |
| 1715580900 | 6.25 | -0.01 | -0.16 | 6.22 | 6.285 | 6.2 | 4138065 |
| 1715321700 | 6.26 | -0.09 | -1.42 | 6.37 | 6.38 | 6.25 | 2847344 |
| 1715235300 | 6.35 | 0.05 | 0.79 | 6.34 | 6.43 | 6.33 | 5917909 |
| 1715148900 | 6.3 | -0.08 | -1.18 | 6.44 | 6.48 | 6.29 | 7690575 |
| 1715062500 | 6.375 | -0.02 | -0.23 | 6.44 | 6.47 | 6.32 | 8015078 |
| 1714976100 | 6.39 | -0.03 | -0.47 | 6.44 | 6.45 | 6.39 | 2802479 |
| 1714716900 | 6.42 | -0.01 | -0.16 | 6.41 | 6.43 | 6.37 | 2180829 |
| 1714630500 | 6.43 | 0.01 | 0.16 | 6.43 | 6.49 | 6.41 | 3867805 |
| 1714544100 | 6.42 | -0.02 | -0.31 | 6.44 | 6.475 | 6.4 | 3974356 |
| 1714457700 | 6.44 | 0.05 | 0.78 | 6.39 | 6.45 | 6.35 | 3227477 |
| 1714371300 | 6.39 | 0.01 | 0.16 | 6.42 | 6.46 | 6.37 | 2970959 |
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
