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 | 0.06 | 0.854700854701 | 7.02 | 7.18 | 7.02 | 17782 | 7.10449336 | DE |
| 4 | 0.1 | 1.43266475645 | 6.98 | 7.18 | 6.8 | 18484 | 7.00838406 | DE |
| 12 | 0.02 | 0.28328611898 | 7.06 | 7.22 | 6.7 | 13522 | 7.02545669 | DE |
| 26 | -0.82 | -10.3797468354 | 7.9 | 8.2 | 6.7 | 9649 | 7.26352351 | DE |
| 52 | -0.64 | -8.29015544041 | 7.72 | 8.24 | 6.7 | 14874 | 7.54436474 | DE |
| 156 | 0.76 | 12.0253164557 | 6.32 | 8.24 | 5.28 | 10415 | 7.08363495 | DE |
| 260 | 0.78 | 12.380952381 | 6.3 | 8.24 | 4.52 | 10906 | 6.56625179 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7.08 | -0.04 | -0.56 | 7.12 | 7.12 | 7.08 | 3369 |
| 1739467800 | 7.12 | 0.04 | 0.56 | 7.08 | 7.14 | 7.06 | 3001 |
| 1739381400 | 7.08 | 0 | 0.00 | 7.08 | 7.12 | 7.08 | 4487 |
| 1739295000 | 7.08 | -0.06 | -0.84 | 7.12 | 7.16 | 7.08 | 2905 |
| 1739208600 | 7.14 | 0.04 | 0.56 | 7.12 | 7.18 | 7.12 | 12183 |
| 1738949400 | 7.1 | 0.1 | 1.43 | 7.02 | 7.18 | 7.02 | 66333 |
| 1738863000 | 7 | 0.02 | 0.29 | 6.98 | 7.02 | 6.96 | 195175 |
| 1738776600 | 6.98 | 0 | 0.00 | 6.98 | 7 | 6.96 | 889 |
| 1738690200 | 6.98 | 0.08 | 1.16 | 6.96 | 7.02 | 6.9 | 8887 |
| 1738603800 | 6.9 | -0.04 | -0.58 | 6.98 | 7 | 6.82 | 11633 |
| 1738344600 | 6.94 | 0.04 | 0.58 | 6.92 | 6.94 | 6.9 | 4846 |
| 1738258200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.86 | 1906 |
| 1738171800 | 6.9 | 0.06 | 0.88 | 6.84 | 6.9 | 6.82 | 6032 |
| 1738085400 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.82 | 7460 |
| 1737999000 | 6.84 | -0.04 | -0.58 | 6.8 | 6.88 | 6.8 | 4402 |
| 1737739800 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.84 | 2570 |
| 1737653400 | 6.88 | -0.06 | -0.86 | 6.92 | 6.92 | 6.82 | 11519 |
| 1737567000 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1737480600 | 6.94 | 0 | 0.00 | 6.96 | 6.96 | 6.94 | 677 |
| 1737394200 | 6.94 | -0.04 | -0.57 | 7 | 7 | 6.94 | 3694 |
| 1737135000 | 6.98 | -0.02 | -0.29 | 6.98 | 7 | 6.92 | 2589 |
| 1737048600 | 7 | 0.04 | 0.57 | 7.02 | 7.02 | 6.98 | 1540 |
| 1736962200 | 6.96 | 0.04 | 0.58 | 6.92 | 7.02 | 6.92 | 391 |
| 1736875800 | 6.92 | 0.06 | 0.87 | 6.86 | 6.98 | 6.86 | 2682 |
| 1736789400 | 6.86 | 0.02 | 0.29 | 6.84 | 6.9 | 6.8 | 2909 |
| 1736530200 | 6.84 | -0.16 | -2.29 | 7 | 7 | 6.7 | 26339 |
| 1736443800 | 7 | -0.04 | -0.57 | 7.04 | 7.04 | 7 | 7070 |
| 1736357400 | 7.04 | -0.08 | -1.12 | 7.12 | 7.12 | 7.02 | 14820 |
| 1736271000 | 7.12 | 0.02 | 0.28 | 7.1 | 7.16 | 7.08 | 4021 |
| 1736184600 | 7.1 | 0.08 | 1.14 | 7.06 | 7.1 | 7.02 | 3939 |
| 1735925400 | 7.02 | -0.02 | -0.28 | 7.04 | 7.06 | 7 | 4084 |
| 1735839000 | 7.04 | 0.04 | 0.57 | 7 | 7.04 | 6.98 | 2583 |
| 1735666200 | 7 | 0.06 | 0.86 | 6.96 | 7 | 6.94 | 1028 |
| 1735579800 | 6.94 | 0 | 0.00 | 6.92 | 6.96 | 6.88 | 5249 |
| 1735320600 | 6.94 | -0.06 | -0.86 | 7 | 7 | 6.8 | 8375 |
| 1735061400 | 7 | 0.04 | 0.57 | 6.96 | 7 | 6.94 | 1755 |
| 1734975000 | 6.96 | -0.04 | -0.57 | 6.94 | 6.98 | 6.94 | 7899 |
| 1734715800 | 7 | -0.1 | -1.41 | 7.1 | 7.1 | 6.96 | 6240 |
| 1734629400 | 7.1 | -0.12 | -1.66 | 7.16 | 7.22 | 7.1 | 3537 |
| 1734543000 | 7.22 | 0.02 | 0.28 | 7.2 | 7.22 | 7.16 | 26316 |
| 1734456600 | 7.2 | 0.02 | 0.28 | 7.2 | 7.2 | 7.16 | 5679 |
| 1734370200 | 7.18 | 0.04 | 0.56 | 7.1 | 7.2 | 7.08 | 109842 |
| 1734111000 | 7.14 | 0.02 | 0.28 | 7.2 | 7.2 | 7.12 | 938 |
| 1734024600 | 7.12 | 0.12 | 1.71 | 7.02 | 7.2 | 7 | 22404 |
| 1733938200 | 7 | 0 | 0.00 | 7 | 7 | 6.94 | 25536 |
| 1733851800 | 7 | 0.16 | 2.34 | 6.86 | 7 | 6.82 | 6325 |
| 1733765400 | 6.84 | 0.02 | 0.29 | 6.82 | 6.88 | 6.8 | 20100 |
| 1733506200 | 6.82 | -0.02 | -0.29 | 6.84 | 6.86 | 6.82 | 7468 |
| 1733419800 | 6.84 | 0 | 0.00 | 6.84 | 6.88 | 6.82 | 2048 |
| 1733333400 | 6.84 | -0.1 | -1.44 | 6.84 | 6.9 | 6.78 | 13297 |
| 1733247000 | 6.94 | -0.06 | -0.86 | 6.94 | 7.06 | 6.92 | 14412 |
| 1733160600 | 7 | 0.04 | 0.57 | 6.92 | 7 | 6.92 | 3798 |
| 1732901400 | 6.96 | 0 | 0.00 | 6.94 | 6.96 | 6.94 | 5763 |
| 1732815000 | 6.96 | -0.02 | -0.29 | 6.94 | 6.98 | 6.94 | 24950 |
| 1732728600 | 6.98 | -0.02 | -0.29 | 7 | 7 | 6.94 | 3078 |
| 1732642200 | 7 | 0 | 0.00 | 6.98 | 7.02 | 6.94 | 3725 |
| 1732555800 | 7 | 0.02 | 0.29 | 6.94 | 7.04 | 6.94 | 4010 |
| 1732296600 | 6.98 | -0.08 | -1.13 | 7.06 | 7.06 | 6.98 | 1875 |
| 1732210200 | 7.06 | -0.04 | -0.56 | 7.1 | 7.12 | 7.06 | 1011 |
| 1732123800 | 7.1 | 0.08 | 1.14 | 7 | 7.12 | 6.96 | 3291 |
| 1732037400 | 7.02 | 0.02 | 0.29 | 7.02 | 7.04 | 7 | 1671 |
| 1731951000 | 7 | -0.12 | -1.69 | 7.1 | 7.12 | 7 | 9625 |
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
