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 | -0.26 | -3.33333333333 | 7.8 | 7.84 | 7.52 | 1964 | 7.72341717 | DE |
| 4 | 0.04 | 0.533333333333 | 7.5 | 8.7 | 7.2 | 6956 | 8.02575267 | DE |
| 12 | 0.7 | 10.2339181287 | 6.84 | 9.2 | 6.14 | 10139 | 7.71687612 | DE |
| 26 | -1.46 | -16.2222222222 | 9 | 9.4 | 4.53 | 8762 | 6.97743887 | DE |
| 52 | -1.3 | -14.7058823529 | 8.84 | 9.9 | 4.53 | 5865 | 7.39174741 | DE |
| 156 | 0.56 | 8.0229226361 | 6.98 | 10.3 | 4.53 | 5824 | 7.72059727 | DE |
| 260 | 0.56 | 8.0229226361 | 6.98 | 10.3 | 4.53 | 5824 | 7.72059727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 7.54 | -0.12 | -1.57 | 7.66 | 7.74 | 7.52 | 2727 |
| 1721925000 | 7.66 | -0.1 | -1.29 | 7.72 | 7.76 | 7.52 | 3134 |
| 1721838600 | 7.76 | 0.06 | 0.78 | 7.7 | 7.76 | 7.68 | 1014 |
| 1721752200 | 7.7 | -0.06 | -0.77 | 7.8 | 7.8 | 7.68 | 1562 |
| 1721665800 | 7.76 | -0.04 | -0.51 | 7.8 | 7.84 | 7.74 | 2915 |
| 1721406600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1721320200 | 7.8 | 0 | 0.00 | 7.84 | 7.84 | 7.68 | 1823 |
| 1721233800 | 7.8 | -0.18 | -2.26 | 7.94 | 8 | 7.76 | 2351 |
| 1721147400 | 7.98 | -0.52 | -6.12 | 8.4 | 8.4 | 7.68 | 27711 |
| 1721061000 | 8.5 | 0.52 | 6.52 | 8.7 | 8.7 | 8.28 | 16767 |
| 1720801800 | 7.98 | 0.1 | 1.27 | 7.88 | 8.02 | 7.86 | 2629 |
| 1720715400 | 7.88 | -0.04 | -0.51 | 7.96 | 7.98 | 7.84 | 3110 |
| 1720629000 | 7.92 | -0.08 | -1.00 | 7.8 | 7.92 | 7.7 | 3950 |
| 1720542600 | 8 | -0.48 | -5.66 | 8.48 | 8.48 | 7.7 | 7235 |
| 1720456200 | 8.48 | 0.12 | 1.44 | 8.24 | 8.68 | 8.22 | 5542 |
| 1720197000 | 8.36 | -0.2 | -2.34 | 8.52 | 8.6199999 | 8.36 | 9199 |
| 1720110600 | 8.56 | 0.32 | 3.88 | 8.16 | 8.58 | 8.16 | 9458 |
| 1720024200 | 8.24 | 0.32 | 4.04 | 7.92 | 8.24 | 7.9 | 4670 |
| 1719937800 | 7.92 | -0.06 | -0.75 | 7.98 | 8 | 7.84 | 3984 |
| 1719851400 | 7.98 | 0.64 | 8.72 | 7.68 | 8.14 | 7.2 | 13045 |
| 1719592200 | 7.34 | -0.2 | -2.65 | 7.5 | 7.58 | 7.34 | 17823 |
| 1719505800 | 7.54 | 0.48 | 6.80 | 7.14 | 7.64 | 7.14 | 16303 |
| 1719419400 | 7.06 | 0.18 | 2.62 | 6.9 | 7.38 | 6.9 | 7003 |
| 1719333000 | 6.88 | -0.08 | -1.15 | 6.96 | 7 | 6.86 | 3266 |
| 1719246600 | 6.96 | 0.26 | 3.88 | 6.7 | 7.12 | 6.62 | 6536 |
| 1718987400 | 6.7 | 0 | 0.00 | 6.74 | 6.86 | 6.7 | 1878 |
| 1718901000 | 6.7 | 0 | 0.00 | 6.78 | 6.78 | 6.54 | 3825 |
| 1718814600 | 6.7 | -0.04 | -0.59 | 6.88 | 6.88 | 6.7 | 4031 |
| 1718728200 | 6.74 | 0.28 | 4.33 | 6.5 | 6.76 | 6.28 | 11003 |
| 1718641800 | 6.46 | -0.12 | -1.82 | 6.36 | 6.54 | 6.2 | 11516 |
| 1718382600 | 6.58 | -0.22 | -3.24 | 6.6 | 6.72 | 6.14 | 21528 |
| 1718296200 | 6.8 | -0.42 | -5.82 | 7.4 | 7.4 | 6.66 | 8674 |
| 1718209800 | 7.22 | -0.16 | -2.17 | 7.38 | 7.42 | 7.02 | 14814 |
| 1718123400 | 7.38 | -1.02 | -12.14 | 7.7 | 7.78 | 6.96 | 25177 |
| 1718037000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1717777800 | 8.4 | -0.4 | -4.55 | 8.82 | 8.82 | 8.4 | 5922 |
| 1717691400 | 8.8 | -0.14 | -1.57 | 8.92 | 8.98 | 8.6 | 3817 |
| 1717605000 | 8.94 | -0.14 | -1.54 | 9 | 9.1 | 8.9 | 6244 |
| 1717518600 | 9.08 | 0.08 | 0.89 | 9 | 9.1 | 8.92 | 6883 |
| 1717432200 | 9 | 0.38 | 4.41 | 8.76 | 9.2 | 8.7 | 13674 |
| 1717173000 | 8.6199999 | -0.06 | -0.69 | 8.66 | 8.8 | 8.5399999 | 5790 |
| 1717086600 | 8.68 | 0.16 | 1.88 | 8.68 | 8.8 | 8.6 | 9346 |
| 1717000200 | 8.52 | 0.4 | 4.93 | 8.24 | 8.7 | 8.24 | 23627 |
| 1716913800 | 8.1199999 | -0.08 | -0.98 | 8.2 | 8.2 | 8 | 12585 |
| 1716827400 | 8.2 | -0.22 | -2.61 | 8.36 | 8.4 | 8.06 | 15337 |
| 1716568200 | 8.42 | 0.12 | 1.45 | 8.34 | 8.46 | 8.3 | 11790 |
| 1716481800 | 8.3 | 0.1 | 1.22 | 8.26 | 8.46 | 8.22 | 14330 |
| 1716395400 | 8.2 | -0.04 | -0.49 | 8.28 | 8.3 | 8.14 | 4238 |
| 1716309000 | 8.24 | 0.04 | 0.49 | 8.26 | 8.36 | 8.16 | 9360 |
| 1716222600 | 8.2 | 0.34 | 4.33 | 7.88 | 8.32 | 7.88 | 33212 |
| 1715963400 | 7.86 | 0.98 | 14.24 | 7.16 | 7.92 | 7.06 | 50053 |
| 1715877000 | 6.88 | 0.14 | 2.08 | 6.74 | 6.94 | 6.66 | 4525 |
| 1715790600 | 6.74 | 0.02 | 0.30 | 6.6 | 6.76 | 6.5199999 | 4974 |
| 1715704200 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1715617800 | 6.72 | -0.08 | -1.18 | 6.8 | 6.82 | 6.68 | 4651 |
| 1715358600 | 6.8 | -0.06 | -0.87 | 6.86 | 6.9 | 6.78 | 3816 |
| 1715272200 | 6.86 | 0 | 0.00 | 6.82 | 6.9 | 6.8 | 4824 |
| 1715185800 | 6.86 | -0.08 | -1.15 | 6.9 | 6.9 | 6.86 | 2557 |
| 1715099400 | 6.94 | 0.14 | 2.06 | 6.82 | 6.96 | 6.8 | 11379 |
| 1715013000 | 6.8 | 0.14 | 2.10 | 6.84 | 6.96 | 6.76 | 24238 |
| 1714753800 | 6.66 | 0.5 | 8.12 | 6.84 | 7 | 6.48 | 14359 |
| 1714667400 | 6.16 | -0.1 | -1.60 | 6.26 | 6.5 | 6.0599999 | 10380 |
| 1714494600 | 6.26 | 0.2 | 3.30 | 6.1 | 6.4 | 6.0199999 | 2623 |
| 1714408200 | 6.0599999 | 0.06 | 1.00 | 6 | 6.1 | 6 | 1600 |
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
