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 | -0.250626566416 | 7.98 | 7.98 | 7.82 | 4715 | 7.87213574 | DE |
| 4 | -0.12 | -1.48514851485 | 8.08 | 8.18 | 7.74 | 4589 | 7.94638812 | DE |
| 12 | -0.06 | -0.74812967581 | 8.02 | 8.18 | 7.74 | 5490 | 7.97523503 | DE |
| 26 | -0.38 | -4.55635491607 | 8.34 | 8.36 | 7.6 | 5085 | 7.98636856 | DE |
| 52 | -0.28 | -3.39805825243 | 8.24 | 8.68 | 7.6 | 5373 | 8.13601083 | DE |
| 156 | -2.39 | -23.0917874396 | 10.35 | 10.9 | 6.82 | 5385 | 8.55205159 | DE |
| 260 | -3.5 | -30.5410122164 | 11.46 | 12.74 | 5.4 | 8549 | 8.97858346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 7.96 | 0.04 | 0.51 | 7.94 | 7.98 | 7.88 | 3956 |
| 1720108500 | 7.92 | 0.06 | 0.76 | 7.9 | 7.94 | 7.86 | 2413 |
| 1720022100 | 7.86 | 0.02 | 0.26 | 7.92 | 7.96 | 7.84 | 6084 |
| 1719935700 | 7.84 | -0.06 | -0.76 | 7.88 | 7.94 | 7.82 | 8914 |
| 1719849300 | 7.9 | -0.02 | -0.25 | 7.94 | 7.98 | 7.86 | 2512 |
| 1719590100 | 7.92 | -0.06 | -0.75 | 7.98 | 7.98 | 7.88 | 3652 |
| 1719503700 | 7.98 | 0.02 | 0.25 | 7.88 | 8 | 7.84 | 3372 |
| 1719417300 | 7.96 | 0.02 | 0.25 | 7.94 | 7.96 | 7.84 | 4748 |
| 1719330900 | 7.94 | 0.04 | 0.51 | 7.96 | 7.96 | 7.86 | 2758 |
| 1719244500 | 7.9 | -0.08 | -1.00 | 7.92 | 7.98 | 7.88 | 4380 |
| 1718985300 | 7.98 | 0 | 0.00 | 8 | 8.06 | 7.9 | 5629 |
| 1718898900 | 7.98 | 0.02 | 0.25 | 7.96 | 8.0399999 | 7.92 | 3182 |
| 1718812500 | 7.96 | 0.06 | 0.76 | 7.9 | 8.06 | 7.86 | 5764 |
| 1718726100 | 7.9 | 0.04 | 0.51 | 7.9 | 7.9 | 7.84 | 579 |
| 1718639700 | 7.86 | -0.04 | -0.51 | 7.96 | 7.98 | 7.84 | 3516 |
| 1718380500 | 7.9 | -0.16 | -1.99 | 8 | 8.08 | 7.88 | 2867 |
| 1718294100 | 8.06 | 0.16 | 2.03 | 7.94 | 8.08 | 7.9 | 6241 |
| 1718207700 | 7.9 | -0.12 | -1.50 | 7.94 | 8.0399999 | 7.86 | 5666 |
| 1718121300 | 8.02 | 0 | 0.00 | 8.06 | 8.08 | 7.74 | 12706 |
| 1718034900 | 8.02 | 0 | 0.00 | 8.0399999 | 8.06 | 7.94 | 1632 |
| 1717775700 | 8.02 | -0.06 | -0.74 | 8.08 | 8.18 | 8 | 5171 |
| 1717689300 | 8.08 | 0.06 | 0.75 | 8.02 | 8.1 | 7.94 | 4130 |
| 1717602900 | 8.02 | 0.02 | 0.25 | 7.98 | 8.0399999 | 7.94 | 1923 |
| 1717516500 | 8 | 0 | 0.00 | 8 | 8 | 7.96 | 776 |
| 1717430100 | 8 | 0 | 0.00 | 8 | 8.06 | 7.94 | 1223 |
| 1717170900 | 8 | -0.02 | -0.25 | 7.98 | 8.08 | 7.94 | 5238 |
| 1717084500 | 8.02 | -0.08 | -0.99 | 8.1 | 8.14 | 7.96 | 9751 |
| 1716998100 | 8.1 | 0.12 | 1.50 | 8.0399999 | 8.16 | 7.96 | 10037 |
| 1716911700 | 7.98 | -0.08 | -0.99 | 8.02 | 8.08 | 7.98 | 2710 |
| 1716825300 | 8.06 | 0.12 | 1.51 | 7.86 | 8.08 | 7.86 | 8935 |
| 1716566100 | 7.94 | -0.04 | -0.50 | 7.98 | 7.98 | 7.86 | 1715 |
| 1716479700 | 7.98 | 0 | 0.00 | 7.98 | 8.02 | 7.9 | 2957 |
| 1716393300 | 7.98 | 0.02 | 0.25 | 7.98 | 7.98 | 7.88 | 2355 |
| 1716306900 | 7.96 | -0.02 | -0.25 | 7.88 | 7.96 | 7.86 | 2203 |
| 1716220500 | 7.98 | 0.06 | 0.76 | 7.98 | 7.98 | 7.88 | 2645 |
| 1715961300 | 7.92 | -0.14 | -1.74 | 8.0399999 | 8.0399999 | 7.92 | 4079 |
| 1715874900 | 8.06 | -0.04 | -0.49 | 8.1 | 8.1 | 8 | 5566 |
| 1715788500 | 8.1 | 0.1 | 1.25 | 8 | 8.1 | 7.9 | 8349 |
| 1715702100 | 8 | 0.08 | 1.01 | 7.9 | 8 | 7.86 | 4139 |
| 1715615700 | 7.92 | -0.04 | -0.50 | 7.92 | 7.98 | 7.84 | 6933 |
| 1715356500 | 7.96 | 0 | 0.00 | 7.96 | 8 | 7.92 | 4745 |
| 1715270100 | 7.96 | 0.02 | 0.25 | 7.96 | 7.98 | 7.9 | 1142 |
| 1715183700 | 7.94 | -0.06 | -0.75 | 8 | 8.0399999 | 7.9 | 5507 |
| 1715097300 | 8 | -0.06 | -0.74 | 7.98 | 8.0399999 | 7.9 | 4376 |
| 1715010900 | 8.06 | -0.08 | -0.98 | 7.88 | 8.08 | 7.88 | 4946 |
| 1714751700 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.06 | 5064 |
| 1714665300 | 8.14 | 0.06 | 0.74 | 8.0399999 | 8.14 | 8.02 | 5584 |
| 1714492500 | 8.08 | 0.12 | 1.51 | 7.9 | 8.16 | 7.9 | 22492 |
| 1714406100 | 7.96 | 0.1 | 1.27 | 7.78 | 7.96 | 7.78 | 6868 |
| 1714146900 | 7.86 | 0.02 | 0.26 | 7.82 | 7.86 | 7.78 | 1267 |
| 1714060500 | 7.84 | 0 | 0.00 | 7.82 | 7.86 | 7.8 | 1342 |
| 1713974100 | 7.84 | 0.02 | 0.26 | 7.88 | 7.9 | 7.78 | 7052 |
| 1713887700 | 7.82 | -0.08 | -1.01 | 7.94 | 7.94 | 7.8 | 7671 |
| 1713801300 | 7.9 | 0.02 | 0.25 | 7.88 | 7.94 | 7.8 | 5336 |
| 1713542100 | 7.88 | -0.02 | -0.25 | 7.82 | 7.88 | 7.8 | 1136 |
| 1713455700 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1713369300 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 666 |
| 1713282900 | 7.9 | -0.04 | -0.50 | 7.92 | 8 | 7.8 | 17858 |
| 1713196500 | 7.94 | 0 | 0.00 | 7.98 | 8.06 | 7.92 | 16713 |
| 1712937300 | 7.94 | -0.02 | -0.25 | 8.02 | 8.02 | 7.86 | 21196 |
| 1712850900 | 7.96 | 0.02 | 0.25 | 7.92 | 8.02 | 7.9 | 4484 |
| 1712764500 | 7.94 | 0 | 0.00 | 8 | 8.0399999 | 7.94 | 2636 |
| 1712678100 | 7.94 | -0.08 | -1.00 | 8.06 | 8.06 | 7.94 | 5456 |
| 1712591700 | 8.02 | 0.1 | 1.26 | 7.9 | 8.02 | 7.8 | 6736 |
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
