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 | -0.12 | -1.58311345646 | 7.58 | 7.58 | 7.3 | 1259 | 7.37858958 | DE |
| 4 | -0.2 | -2.61096605744 | 7.66 | 7.76 | 7.3 | 846 | 7.52761657 | DE |
| 12 | -0.5 | -6.28140703518 | 7.96 | 8.6 | 7.3 | 944 | 7.77013499 | DE |
| 26 | -2.24 | -23.0927835052 | 9.7 | 10.35 | 7.3 | 2039 | 8.38477812 | DE |
| 52 | 0.74 | 11.0119047619 | 6.72 | 12.15 | 6.4 | 4158 | 8.06207552 | DE |
| 156 | 4.11 | 122.686567164 | 3.35 | 12.15 | 3.07 | 6749 | 6.39427278 | DE |
| 260 | -26.54 | -78.0588235294 | 34 | 34 | 2.7 | 6043 | 5.35948132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 7.46 | 0.02 | 0.27 | 7.46 | 7.46 | 7.46 | 7 |
| 1740504600 | 7.44 | 0.14 | 1.92 | 7.32 | 7.44 | 7.32 | 557 |
| 1740418200 | 7.3 | -0.06 | -0.82 | 7.36 | 7.36 | 7.3 | 808 |
| 1740159000 | 7.36 | 0 | 0.00 | 7.38 | 7.42 | 7.36 | 741 |
| 1740072600 | 7.36 | -0.18 | -2.39 | 7.58 | 7.58 | 7.36 | 3518 |
| 1739986200 | 7.54 | -0.04 | -0.53 | 7.58 | 7.58 | 7.54 | 672 |
| 1739899800 | 7.58 | -0.02 | -0.26 | 7.64 | 7.64 | 7.58 | 82 |
| 1739813400 | 7.6 | 0 | 0.00 | 7.62 | 7.62 | 7.6 | 53 |
| 1739554200 | 7.6 | -0.06 | -0.78 | 7.66 | 7.66 | 7.6 | 695 |
| 1739467800 | 7.66 | 0.06 | 0.79 | 7.6 | 7.68 | 7.6 | 693 |
| 1739381400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1739295000 | 7.6 | -0.1 | -1.30 | 7.72 | 7.76 | 7.56 | 2401 |
| 1739208600 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 1 |
| 1738949400 | 7.7 | 0.02 | 0.26 | 7.68 | 7.7 | 7.62 | 389 |
| 1738863000 | 7.68 | 0.02 | 0.26 | 7.68 | 7.7 | 7.66 | 37 |
| 1738776600 | 7.66 | 0.06 | 0.79 | 7.6 | 7.72 | 7.6 | 1302 |
| 1738690200 | 7.6 | 0 | 0.00 | 7.62 | 7.72 | 7.6 | 2557 |
| 1738603800 | 7.6 | -0.02 | -0.26 | 7.62 | 7.62 | 7.56 | 986 |
| 1738344600 | 7.62 | 0.02 | 0.26 | 7.62 | 7.62 | 7.62 | 2 |
| 1738258200 | 7.6 | -0.02 | -0.26 | 7.62 | 7.62 | 7.6 | 16 |
| 1738171800 | 7.62 | -0.04 | -0.52 | 7.66 | 7.66 | 7.6 | 457 |
| 1738085400 | 7.66 | 0.06 | 0.79 | 7.62 | 7.66 | 7.62 | 71 |
| 1737999000 | 7.6 | -0.02 | -0.26 | 7.62 | 7.62 | 7.6 | 170 |
| 1737739800 | 7.62 | -0.02 | -0.26 | 7.64 | 7.64 | 7.62 | 191 |
| 1737653400 | 7.64 | -0.02 | -0.26 | 7.66 | 7.66 | 7.64 | 17 |
| 1737567000 | 7.66 | 0.02 | 0.26 | 7.66 | 7.66 | 7.64 | 653 |
| 1737480600 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1737394200 | 7.64 | 0.02 | 0.26 | 7.64 | 7.64 | 7.58 | 163 |
| 1737135000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 75 |
| 1737048600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 1 |
| 1736962200 | 7.62 | 0.02 | 0.26 | 7.6 | 7.62 | 7.6 | 14 |
| 1736875800 | 7.6 | -0.02 | -0.26 | 7.62 | 7.62 | 7.6 | 14 |
| 1736789400 | 7.62 | 0.02 | 0.26 | 7.62 | 7.66 | 7.62 | 941 |
| 1736530200 | 7.6 | 0.04 | 0.53 | 7.56 | 7.6 | 7.54 | 335 |
| 1736443800 | 7.56 | 0 | 0.00 | 7.58 | 7.58 | 7.56 | 548 |
| 1736357400 | 7.56 | -0.04 | -0.53 | 7.56 | 7.58 | 7.56 | 3396 |
| 1736271000 | 7.6 | -0.06 | -0.78 | 7.68 | 7.68 | 7.6 | 499 |
| 1736184600 | 7.66 | -0.06 | -0.78 | 7.7 | 7.72 | 7.66 | 1868 |
| 1735925400 | 7.72 | -0.02 | -0.26 | 7.74 | 7.74 | 7.64 | 1152 |
| 1735839000 | 7.74 | -0.06 | -0.77 | 7.8 | 7.8 | 7.7 | 783 |
| 1735666200 | 7.8 | 0.02 | 0.26 | 7.8 | 7.8 | 7.8 | 1 |
| 1735579800 | 7.78 | -0.06 | -0.77 | 7.9 | 7.9 | 7.76 | 849 |
| 1735320600 | 7.84 | 0.04 | 0.51 | 7.8 | 7.86 | 7.76 | 1158 |
| 1735061400 | 7.8 | -0.04 | -0.51 | 7.84 | 7.84 | 7.78 | 107 |
| 1734975000 | 7.84 | 0.04 | 0.51 | 7.8 | 7.84 | 7.78 | 167 |
| 1734715800 | 7.8 | -0.2 | -2.50 | 7.98 | 7.98 | 7.8 | 3109 |
| 1734629400 | 8 | 0.08 | 1.01 | 7.94 | 8 | 7.94 | 258 |
| 1734543000 | 7.92 | -0.06 | -0.75 | 7.98 | 8 | 7.92 | 161 |
| 1734456600 | 7.98 | -0.32 | -3.86 | 8.3 | 8.3 | 7.92 | 4999 |
| 1734370200 | 8.3 | 0.48 | 6.14 | 7.82 | 8.6 | 7.78 | 6582 |
| 1734111000 | 7.82 | -0.12 | -1.51 | 7.8 | 7.94 | 7.72 | 2564 |
| 1734024600 | 7.94 | 0 | 0.00 | 7.94 | 7.96 | 7.9 | 1377 |
| 1733938200 | 7.94 | 0 | 0.00 | 7.96 | 7.96 | 7.92 | 407 |
| 1733851800 | 7.94 | -0.02 | -0.25 | 7.96 | 7.96 | 7.9 | 253 |
| 1733765400 | 7.96 | -0.06 | -0.75 | 8.06 | 8.06 | 7.92 | 1330 |
| 1733506200 | 8.02 | 0.02 | 0.25 | 8 | 8.02 | 8 | 86 |
| 1733419800 | 8 | 0.02 | 0.25 | 7.98 | 8 | 7.98 | 333 |
| 1733333400 | 7.98 | 0.02 | 0.25 | 7.96 | 7.98 | 7.96 | 137 |
| 1733247000 | 7.96 | 0 | 0.00 | 7.96 | 8 | 7.96 | 1241 |
| 1733160600 | 7.96 | 0 | 0.00 | 8.02 | 8.02 | 7.96 | 221 |
| 1732901400 | 7.96 | 0.02 | 0.25 | 7.96 | 8 | 7.94 | 5296 |
| 1732815000 | 7.94 | 0 | 0.00 | 7.94 | 7.98 | 7.94 | 655 |
| 1732728600 | 7.94 | -0.04 | -0.50 | 7.98 | 8 | 7.94 | 186 |
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
