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 | 0.260416666667 | 7.68 | 7.84 | 7.6 | 3842 | 7.78413036 | DE |
| 4 | 0.3 | 4.05405405405 | 7.4 | 7.84 | 7.3 | 4586 | 7.60701988 | DE |
| 12 | 0.06 | 0.785340314136 | 7.64 | 8 | 7.26 | 7211 | 7.55671447 | DE |
| 26 | -0.26 | -3.26633165829 | 7.96 | 8.06 | 7.26 | 5179 | 7.66515594 | DE |
| 52 | -0.62 | -7.45192307692 | 8.32 | 8.42 | 7.26 | 5105 | 7.8292172 | DE |
| 156 | -1.34 | -14.8230088496 | 9.04 | 9.46 | 6.82 | 5066 | 8.11854088 | DE |
| 260 | -4.38 | -36.2582781457 | 12.08 | 12.18 | 5.4 | 8366 | 8.66328107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734368100 | 7.74 | 0.02 | 0.26 | 7.66 | 7.74 | 7.6 | 2961 |
| 1734108900 | 7.72 | -0.1 | -1.28 | 7.8 | 7.84 | 7.66 | 3072 |
| 1734022500 | 7.82 | 0.02 | 0.26 | 7.8 | 7.84 | 7.68 | 6187 |
| 1733936100 | 7.8 | 0.12 | 1.56 | 7.68 | 7.8 | 7.68 | 6946 |
| 1733849700 | 7.68 | -0.06 | -0.78 | 7.68 | 7.68 | 7.68 | 43 |
| 1733763300 | 7.74 | 0.1 | 1.31 | 7.54 | 7.74 | 7.54 | 9772 |
| 1733504100 | 7.64 | 0.06 | 0.79 | 7.6 | 7.64 | 7.54 | 6595 |
| 1733417700 | 7.58 | 0.02 | 0.26 | 7.6 | 7.6 | 7.54 | 925 |
| 1733331300 | 7.56 | -0.02 | -0.26 | 7.6 | 7.6 | 7.48 | 1520 |
| 1733244900 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.56 | 571 |
| 1733158500 | 7.58 | 0.04 | 0.53 | 7.6 | 7.6 | 7.48 | 1311 |
| 1732899300 | 7.54 | 0 | 0.00 | 7.54 | 7.6 | 7.54 | 6819 |
| 1732812900 | 7.54 | 0.04 | 0.53 | 7.42 | 7.56 | 7.42 | 11434 |
| 1732726500 | 7.5 | -0.1 | -1.32 | 7.5 | 7.58 | 7.3 | 8153 |
| 1732640100 | 7.6 | 0.2 | 2.70 | 7.44 | 7.8 | 7.44 | 12387 |
| 1732553700 | 7.4 | -0.04 | -0.54 | 7.44 | 7.44 | 7.36 | 743 |
| 1732294500 | 7.44 | 0 | 0.00 | 7.42 | 7.46 | 7.42 | 426 |
| 1732208100 | 7.44 | -0.02 | -0.27 | 7.46 | 7.46 | 7.36 | 942 |
| 1732121700 | 7.46 | 0.06 | 0.81 | 7.44 | 7.48 | 7.36 | 903 |
| 1732035300 | 7.4 | 0 | 0.00 | 7.4 | 7.42 | 7.3 | 10018 |
| 1731948900 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.36 | 573 |
| 1731689700 | 7.4 | -0.06 | -0.80 | 7.5 | 7.54 | 7.32 | 19966 |
| 1731603300 | 7.46 | 0.06 | 0.81 | 7.34 | 7.46 | 7.34 | 6819 |
| 1731516900 | 7.4 | -0.04 | -0.54 | 7.44 | 7.44 | 7.38 | 1255 |
| 1731430500 | 7.44 | 0.04 | 0.54 | 7.4 | 7.44 | 7.32 | 2175 |
| 1731344100 | 7.4 | -0.02 | -0.27 | 7.42 | 7.42 | 7.32 | 2179 |
| 1731084900 | 7.42 | 0.04 | 0.54 | 7.4 | 7.42 | 7.36 | 832 |
| 1730998500 | 7.38 | -0.06 | -0.81 | 7.34 | 7.44 | 7.3 | 5890 |
| 1730912100 | 7.44 | -0.02 | -0.27 | 7.42 | 7.46 | 7.34 | 1629 |
| 1730825700 | 7.46 | 0.02 | 0.27 | 7.46 | 7.46 | 7.34 | 3261 |
| 1730739300 | 7.44 | 0 | 0.00 | 7.44 | 7.48 | 7.38 | 1302 |
| 1730480100 | 7.44 | 0.04 | 0.54 | 7.44 | 7.46 | 7.4 | 47 |
| 1730393700 | 7.4 | -0.04 | -0.54 | 7.46 | 7.46 | 7.28 | 3901 |
| 1730307300 | 7.44 | 0.02 | 0.27 | 7.44 | 7.44 | 7.32 | 2532 |
| 1730220900 | 7.42 | -0.14 | -1.85 | 7.56 | 7.56 | 7.34 | 7212 |
| 1730134500 | 7.56 | -0.06 | -0.79 | 7.62 | 7.66 | 7.46 | 12981 |
| 1729871700 | 7.62 | 0.2 | 2.70 | 7.52 | 7.66 | 7.46 | 10317 |
| 1729785300 | 7.42 | 0.08 | 1.09 | 7.36 | 7.56 | 7.26 | 41188 |
| 1729698900 | 7.34 | -0.16 | -2.13 | 7.52 | 7.6 | 7.3 | 43159 |
| 1729612500 | 7.5 | -0.3 | -3.85 | 7.8 | 7.84 | 7.44 | 66965 |
| 1729526100 | 7.8 | 0 | 0.00 | 7.82 | 7.84 | 7.8 | 1055 |
| 1729266900 | 7.8 | 0.06 | 0.78 | 7.8 | 7.84 | 7.74 | 4013 |
| 1729180500 | 7.74 | -0.1 | -1.28 | 7.86 | 7.86 | 7.74 | 1261 |
| 1729094100 | 7.84 | 0.08 | 1.03 | 7.76 | 8 | 7.66 | 15612 |
| 1729007700 | 7.76 | -0.04 | -0.51 | 7.72 | 7.86 | 7.68 | 9290 |
| 1728921300 | 7.8 | 0 | 0.00 | 7.82 | 7.82 | 7.68 | 4363 |
| 1728662100 | 7.8 | 0.04 | 0.52 | 7.76 | 7.8 | 7.76 | 1105 |
| 1728575700 | 7.76 | 0.06 | 0.78 | 7.7 | 7.76 | 7.7 | 2751 |
| 1728489300 | 7.7 | 0 | 0.00 | 7.72 | 7.72 | 7.62 | 1616 |
| 1728402900 | 7.7 | 0.02 | 0.26 | 7.7 | 7.76 | 7.62 | 12023 |
| 1728316500 | 7.68 | -0.04 | -0.52 | 7.72 | 7.74 | 7.62 | 6221 |
| 1728057300 | 7.72 | -0.04 | -0.52 | 7.8 | 7.8 | 7.66 | 5339 |
| 1727970900 | 7.76 | -0.06 | -0.77 | 7.82 | 7.82 | 7.7 | 4127 |
| 1727884500 | 7.82 | 0 | 0.00 | 7.78 | 7.82 | 7.74 | 1708 |
| 1727798100 | 7.82 | 0.04 | 0.51 | 7.78 | 7.9 | 7.78 | 5829 |
| 1727711700 | 7.78 | -0.04 | -0.51 | 7.74 | 7.78 | 7.72 | 1576 |
| 1727452500 | 7.82 | 0.06 | 0.77 | 7.68 | 7.82 | 7.66 | 6030 |
| 1727366100 | 7.76 | 0.08 | 1.04 | 7.62 | 7.78 | 7.6 | 13441 |
| 1727279700 | 7.68 | 0.04 | 0.52 | 7.64 | 7.68 | 7.56 | 7994 |
| 1727193300 | 7.64 | -0.04 | -0.52 | 7.64 | 7.68 | 7.6 | 1371 |
| 1727106900 | 7.68 | -0.02 | -0.26 | 7.7 | 7.78 | 7.62 | 4679 |
| 1726847700 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.62 | 4183 |
| 1726761300 | 7.7 | -0.04 | -0.52 | 7.74 | 7.82 | 7.52 | 11873 |
| 1726674900 | 7.74 | -0.04 | -0.51 | 7.8 | 7.82 | 7.74 | 663 |
| 1726588500 | 7.78 | -0.02 | -0.26 | 7.8 | 7.82 | 7.72 | 1530 |
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
