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 | -0.05 | -0.609756097561 | 8.2 | 8.35 | 7.95 | 1978 | 8.10185341 | DE |
| 4 | 0.5 | 6.53594771242 | 7.65 | 8.5 | 7.6 | 3685 | 8.07732385 | DE |
| 12 | 0.15 | 1.875 | 8 | 8.5 | 7.3 | 4696 | 7.98049083 | DE |
| 26 | 0.43 | 5.56994818653 | 7.72 | 8.6 | 7.2 | 5097 | 7.99087729 | DE |
| 52 | 0.57 | 7.51978891821 | 7.58 | 8.66 | 6.9 | 3752 | 7.95635632 | DE |
| 156 | -6.8 | -45.4849498328 | 14.95 | 16.3 | 6.9 | 4568 | 10.29623141 | DE |
| 260 | -6.8 | -45.4849498328 | 14.95 | 16.3 | 6.9 | 4568 | 10.29623141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1721058900 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1720799700 | 8.15 | 0.15 | 1.88 | 8 | 8.15 | 7.95 | 2240 |
| 1720713300 | 8 | -0.3 | -3.61 | 8.35 | 8.35 | 8 | 2800 |
| 1720626900 | 8.3 | 0.15 | 1.84 | 8.2 | 8.35 | 8.2 | 895 |
| 1720540500 | 8.15 | -0.1 | -1.21 | 8.3 | 8.3 | 8.05 | 2333 |
| 1720454100 | 8.25 | 0 | 0.00 | 7.95 | 8.35 | 7.95 | 4580 |
| 1720194900 | 8.25 | 0.1 | 1.23 | 8.2 | 8.25 | 8.2 | 811 |
| 1720108500 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 200 |
| 1720022100 | 8.15 | 0.05 | 0.62 | 8.25 | 8.25 | 8.15 | 1012 |
| 1719935700 | 8.1 | -0.15 | -1.82 | 8 | 8.1 | 7.95 | 1834 |
| 1719849300 | 8.25 | 0 | 0.00 | 8 | 8.25 | 8 | 2273 |
| 1719590100 | 8.25 | 0.2 | 2.48 | 8.2 | 8.35 | 8 | 3690 |
| 1719503700 | 8.05 | -0.05 | -0.62 | 7.85 | 8.25 | 7.85 | 3520 |
| 1719417300 | 8.1 | -0.15 | -1.82 | 8.2 | 8.2 | 8 | 2732 |
| 1719330900 | 8.25 | 0.3 | 3.77 | 7.85 | 8.5 | 7.85 | 9091 |
| 1719244500 | 7.95 | 0 | 0.00 | 8 | 8.2 | 7.6 | 10153 |
| 1718985300 | 7.95 | 0.15 | 1.92 | 7.9 | 8 | 7.75 | 16272 |
| 1718898900 | 7.8 | 0.05 | 0.65 | 7.75 | 7.8 | 7.75 | 825 |
| 1718812500 | 7.75 | 0.05 | 0.65 | 7.65 | 7.75 | 7.65 | 1062 |
| 1718726100 | 7.7 | -0.2 | -2.53 | 7.75 | 7.8 | 7.5 | 8294 |
| 1718639700 | 7.9 | 0.1 | 1.28 | 7.75 | 7.9 | 7.75 | 150 |
| 1718380500 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1718294100 | 7.8 | -0.1 | -1.27 | 7.85 | 7.85 | 7.8 | 1350 |
| 1718207700 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1718121300 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 896 |
| 1718034900 | 8 | 0.15 | 1.91 | 7.8 | 8 | 7.8 | 1226 |
| 1717775700 | 7.85 | 0.05 | 0.64 | 7.85 | 7.85 | 7.85 | 354 |
| 1717689300 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1717602900 | 7.8 | 0.1 | 1.30 | 7.8 | 7.8 | 7.8 | 600 |
| 1717516500 | 7.7 | -0.05 | -0.65 | 7.8 | 7.8 | 7.7 | 1457 |
| 1717430100 | 7.75 | -0.1 | -1.27 | 7.85 | 8 | 7.75 | 1787 |
| 1717170900 | 7.85 | 0.05 | 0.64 | 7.8 | 7.85 | 7.65 | 1057 |
| 1717084500 | 7.8 | -0.05 | -0.64 | 7.85 | 7.9 | 7.75 | 1593 |
| 1716998100 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.7 | 2452 |
| 1716911700 | 7.85 | 0.05 | 0.64 | 7.7 | 7.85 | 7.7 | 600 |
| 1716825300 | 7.8 | -0.05 | -0.64 | 7.65 | 7.8 | 7.55 | 1676 |
| 1716566100 | 7.85 | -0.05 | -0.63 | 7.95 | 7.95 | 7.3 | 35227 |
| 1716479700 | 7.9 | -0.1 | -1.25 | 7.95 | 8.1 | 7.7 | 19392 |
| 1716393300 | 8 | 0 | 0.00 | 8 | 8 | 7.8 | 3550 |
| 1716306900 | 8 | 0 | 0.00 | 7.85 | 8 | 7.8 | 2600 |
| 1716220500 | 8 | 0.1 | 1.27 | 7.9 | 8.1 | 7.9 | 6728 |
| 1715961300 | 7.9 | -0.15 | -1.86 | 8 | 8 | 7.85 | 11533 |
| 1715874900 | 8.05 | -0.15 | -1.83 | 7.85 | 8.1 | 7.5 | 17592 |
| 1715788500 | 8.2 | 0.35 | 4.46 | 8 | 8.2 | 7.8 | 3661 |
| 1715702100 | 7.85 | -0.3 | -3.68 | 8.1 | 8.2 | 7.6 | 17310 |
| 1715615700 | 8.15 | -0.1 | -1.21 | 8.05 | 8.25 | 8 | 1851 |
| 1715356500 | 8.25 | 0.2 | 2.48 | 8.05 | 8.35 | 8 | 4286 |
| 1715270100 | 8.05 | -0.05 | -0.62 | 8.05 | 8.05 | 8.05 | 400 |
| 1715183700 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1715097300 | 8.1 | 0 | 0.00 | 8 | 8.2 | 7.6 | 22104 |
| 1715010900 | 8.1 | 0 | 0.00 | 8.1 | 8.2 | 8 | 851 |
| 1714751700 | 8.1 | 0.1 | 1.25 | 8.05 | 8.1 | 7.95 | 1325 |
| 1714665300 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 110 |
| 1714492500 | 8.05 | -0.05 | -0.62 | 8.1 | 8.1 | 8.05 | 340 |
| 1714406100 | 8.1 | -0.15 | -1.82 | 8.05 | 8.3 | 7.95 | 3341 |
| 1714146900 | 8.25 | 0.05 | 0.61 | 8 | 8.25 | 8 | 1560 |
| 1714060500 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1713974100 | 8.2 | 0 | 0.00 | 8 | 8.2 | 7.95 | 604 |
| 1713887700 | 8.2 | 0.1 | 1.23 | 8.1 | 8.2 | 8.1 | 30 |
| 1713801300 | 8.1 | 0.05 | 0.62 | 7.85 | 8.1 | 7.85 | 540 |
| 1713542100 | 8.05 | 0.05 | 0.63 | 7.8 | 8.05 | 7.8 | 1761 |
| 1713455700 | 8 | -0.05 | -0.62 | 7.85 | 8 | 7.8 | 2771 |
| 1713369300 | 8.05 | -0.2 | -2.42 | 8.55 | 8.55 | 8 | 14460 |
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
