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 | -0.1 | -1.27226463104 | 7.86 | 7.86 | 7.4 | 2787 | 7.76239234 | DE |
| 4 | -0.02 | -0.25706940874 | 7.78 | 7.9 | 7.4 | 1429 | 7.74204724 | DE |
| 12 | -0.3 | -3.72208436725 | 8.06 | 8.6 | 7.4 | 2224 | 7.87978843 | DE |
| 26 | -0.54 | -6.50602409639 | 8.3 | 8.6 | 7.4 | 2161 | 7.92945937 | DE |
| 52 | 0.16 | 2.10526315789 | 7.6 | 9.88 | 7.1 | 4270 | 8.36472502 | DE |
| 156 | 0.72 | 10.2272727273 | 7.04 | 9.88 | 4.53 | 5214 | 6.9470639 | DE |
| 260 | -95.72 | -92.5009663703 | 103.48 | 109 | 4.53 | 5123 | 8.77877425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721231700 | 7.76 | 0 | 0.00 | 7.68 | 7.76 | 7.4 | 8060 |
| 1721145300 | 7.76 | -0.1 | -1.27 | 7.76 | 7.76 | 7.76 | 100 |
| 1721058900 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1720799700 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1720713300 | 7.86 | 0.1 | 1.29 | 7.86 | 7.86 | 7.86 | 200 |
| 1720626900 | 7.76 | -0.14 | -1.77 | 7.88 | 7.88 | 7.74 | 400 |
| 1720540500 | 7.9 | 0 | 0.00 | 7.76 | 7.9 | 7.76 | 260 |
| 1720454100 | 7.9 | 0.12 | 1.54 | 7.66 | 7.9 | 7.66 | 240 |
| 1720194900 | 7.78 | -0.02 | -0.26 | 7.66 | 7.78 | 7.66 | 820 |
| 1720108500 | 7.8 | 0.12 | 1.56 | 7.72 | 7.8 | 7.72 | 1100 |
| 1720022100 | 7.68 | 0.1 | 1.32 | 7.6 | 7.9 | 7.58 | 3860 |
| 1719935700 | 7.58 | -0.22 | -2.82 | 7.62 | 7.64 | 7.58 | 1240 |
| 1719849300 | 7.8 | 0.06 | 0.78 | 7.8 | 7.8 | 7.8 | 320 |
| 1719590100 | 7.74 | 0.04 | 0.52 | 7.64 | 7.76 | 7.6 | 2780 |
| 1719503700 | 7.7 | -0.18 | -2.28 | 7.76 | 7.76 | 7.7 | 1480 |
| 1719417300 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1719330900 | 7.88 | 0.02 | 0.25 | 7.86 | 7.88 | 7.72 | 340 |
| 1719244500 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1718985300 | 7.86 | 0.08 | 1.03 | 7.66 | 7.86 | 7.66 | 360 |
| 1718898900 | 7.78 | 0.1 | 1.30 | 7.78 | 7.8 | 7.74 | 1300 |
| 1718812500 | 7.68 | -0.04 | -0.52 | 7.7 | 7.72 | 7.68 | 960 |
| 1718726100 | 7.72 | -0.16 | -2.03 | 7.74 | 7.82 | 7.72 | 1200 |
| 1718639700 | 7.88 | 0 | 0.00 | 7.78 | 7.88 | 7.78 | 800 |
| 1718380500 | 7.88 | 0.02 | 0.25 | 7.88 | 7.88 | 7.88 | 40 |
| 1718294100 | 7.86 | -0.02 | -0.25 | 7.84 | 8 | 7.74 | 1520 |
| 1718207700 | 7.88 | -0.08 | -1.01 | 7.84 | 8.08 | 7.84 | 560 |
| 1718121300 | 7.96 | -0.2 | -2.45 | 8.02 | 8.02 | 7.8 | 5820 |
| 1718034900 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1717775700 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1717689300 | 8.16 | 0.08 | 0.99 | 8.02 | 8.2 | 8 | 1600 |
| 1717602900 | 8.08 | -0.12 | -1.46 | 8.2 | 8.2 | 8.0399999 | 940 |
| 1717516500 | 8.2 | 0.1 | 1.23 | 8.2 | 8.2 | 8.18 | 300 |
| 1717430100 | 8.1 | 0 | 0.00 | 8.1 | 8.18 | 8.1 | 400 |
| 1717170900 | 8.1 | 0.24 | 3.05 | 8 | 8.18 | 8 | 8400 |
| 1717084500 | 7.86 | -0.08 | -1.01 | 8.1199999 | 8.1199999 | 7.86 | 620 |
| 1716998100 | 7.94 | 0.02 | 0.25 | 8 | 8.02 | 7.94 | 1000 |
| 1716911700 | 7.92 | -0.12 | -1.49 | 8 | 8 | 7.92 | 1680 |
| 1716825300 | 8.0399999 | 0.32 | 4.15 | 7.74 | 8.08 | 7.7 | 10040 |
| 1716566100 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1716479700 | 7.72 | -0.1 | -1.28 | 7.86 | 7.86 | 7.72 | 1020 |
| 1716393300 | 7.82 | 0.1 | 1.30 | 7.82 | 7.82 | 7.82 | 20 |
| 1716306900 | 7.72 | 0.02 | 0.26 | 7.72 | 7.72 | 7.72 | 100 |
| 1716220500 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1715961300 | 7.7 | -0.02 | -0.26 | 7.82 | 8.38 | 7.66 | 16920 |
| 1715874900 | 7.72 | -0.1 | -1.28 | 7.7 | 7.74 | 7.62 | 1260 |
| 1715788500 | 7.82 | 0.02 | 0.26 | 7.68 | 7.82 | 7.64 | 1320 |
| 1715702100 | 7.8 | 0.06 | 0.78 | 7.78 | 7.8 | 7.76 | 1160 |
| 1715615700 | 7.74 | 0.06 | 0.78 | 7.62 | 7.74 | 7.6 | 160 |
| 1715356500 | 7.68 | -0.14 | -1.79 | 7.68 | 7.68 | 7.68 | 100 |
| 1715270100 | 7.82 | 0.08 | 1.03 | 7.82 | 7.82 | 7.82 | 740 |
| 1715183700 | 7.74 | -0.12 | -1.53 | 7.76 | 7.76 | 7.62 | 2780 |
| 1715097300 | 7.86 | 0.04 | 0.51 | 7.86 | 7.86 | 7.86 | 300 |
| 1715010900 | 7.82 | 0.02 | 0.26 | 7.8 | 7.82 | 7.8 | 120 |
| 1714751700 | 7.8 | -0.08 | -1.02 | 7.88 | 7.88 | 7.78 | 860 |
| 1714665300 | 7.88 | -0.12 | -1.50 | 8.1 | 8.2 | 7.78 | 7820 |
| 1714492500 | 8 | -0.14 | -1.72 | 8.28 | 8.6 | 8 | 15220 |
| 1714406100 | 8.14 | 0.02 | 0.25 | 8.14 | 8.14 | 8.1199999 | 1580 |
| 1714146900 | 8.1199999 | 0.16 | 2.01 | 8 | 8.1199999 | 8 | 2200 |
| 1714060500 | 7.96 | 0.06 | 0.76 | 8.06 | 8.1199999 | 7.96 | 1020 |
| 1713974100 | 7.9 | 0.02 | 0.25 | 7.9 | 7.98 | 7.82 | 1840 |
| 1713887700 | 7.88 | 0.14 | 1.81 | 7.74 | 7.9 | 7.74 | 3140 |
| 1713801300 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1713542100 | 7.74 | 0.1 | 1.31 | 7.66 | 7.74 | 7.66 | 100 |
| 1713455700 | 7.64 | 0.08 | 1.06 | 7.7 | 7.7 | 7.64 | 340 |
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
