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 | 0.455 | 7 | 6.5 | 7.39 | 6.5 | 9224 | 6.93841302 | DE |
| 4 | -0.395 | -5.37414965986 | 7.35 | 7.63 | 6.495 | 6779 | 6.91173611 | DE |
| 12 | -1.69 | -19.5488721805 | 8.645 | 9.32 | 6.495 | 5325 | 7.66074806 | DE |
| 26 | -4.115 | -37.1725383921 | 11.07 | 12.01 | 6.495 | 3818 | 8.80682614 | DE |
| 52 | -2.705 | -28.0020703934 | 9.66 | 12.6 | 6.495 | 3458 | 9.76488347 | DE |
| 156 | -5.045 | -42.0416666667 | 12 | 13.2 | 6.15 | 3245 | 9.65602272 | DE |
| 260 | -3.685 | -34.6334586466 | 10.64 | 13.2 | 6.15 | 3084 | 9.66235109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 6.95 | -0.27 | -3.67 | 7.14 | 7.325 | 6.95 | 3405 |
| 1735853220 | 7.215 | 0.17 | 2.41 | 6.955 | 7.39 | 6.845 | 4402 |
| 1735594020 | 7.045 | 0.17 | 2.40 | 6.73 | 7.05 | 6.73 | 859 |
| 1735334820 | 6.88 | 0.13 | 1.85 | 6.5 | 6.92 | 6.5 | 22411 |
| 1734989220 | 6.755 | 0.05 | 0.75 | 6.51 | 6.765 | 6.51 | 7826 |
| 1734730020 | 6.705 | 0.05 | 0.83 | 6.595 | 6.895 | 6.495 | 17506 |
| 1734643620 | 6.65 | 0.1 | 1.53 | 6.505 | 6.65 | 6.5 | 10824 |
| 1734557220 | 6.55 | -0.41 | -5.82 | 6.925 | 6.95 | 6.55 | 3043 |
| 1734470820 | 6.955 | 0 | 0.00 | 6.82 | 7.005 | 6.82 | 5281 |
| 1734384420 | 6.955 | 0.09 | 1.31 | 6.945 | 7.07 | 6.67 | 6062 |
| 1734125220 | 6.865 | -0.34 | -4.72 | 7.005 | 7.005 | 6.75 | 3032 |
| 1734038820 | 7.205 | 0.11 | 1.55 | 7.225 | 7.24 | 7.14 | 5998 |
| 1733952420 | 7.095 | -0.12 | -1.66 | 7.24 | 7.26 | 6.945 | 3249 |
| 1733866020 | 7.215 | -0.25 | -3.28 | 7.45 | 7.48 | 7.2 | 3144 |
| 1733779620 | 7.46 | 0.01 | 0.13 | 7.53 | 7.63 | 7.35 | 4977 |
| 1733520420 | 7.45 | 0.23 | 3.11 | 7.35 | 7.45 | 7.205 | 3076 |
| 1733434020 | 7.225 | -0.42 | -5.49 | 7.47 | 7.5 | 7.2 | 4658 |
| 1733347620 | 7.645 | -0.19 | -2.36 | 7.775 | 7.775 | 7.505 | 8802 |
| 1733261220 | 7.83 | -0.22 | -2.73 | 8.02 | 8.08 | 7.72 | 3467 |
| 1733174820 | 8.05 | 0.19 | 2.42 | 7.995 | 8.135 | 7.9 | 4720 |
| 1732915620 | 7.86 | -0.04 | -0.51 | 7.71 | 7.86 | 7.58 | 8565 |
| 1732829220 | 7.9 | 0.47 | 6.25 | 7.6 | 8.005 | 7.6 | 13224 |
| 1732742820 | 7.435 | -0.1 | -1.33 | 7.315 | 7.605 | 7.235 | 1461 |
| 1732656420 | 7.535 | 0.26 | 3.57 | 7.525 | 7.535 | 7.31 | 3955 |
| 1732570020 | 7.275 | -0.03 | -0.34 | 7.37 | 7.405 | 7.195 | 3665 |
| 1732310820 | 7.3 | 0.03 | 0.41 | 7.335 | 7.49 | 7.225 | 5125 |
| 1732224420 | 7.27 | 0 | 0.07 | 7.49 | 7.63 | 7.265 | 6652 |
| 1732138020 | 7.265 | -0.21 | -2.81 | 7.475 | 7.6 | 7.14 | 4880 |
| 1732051620 | 7.475 | 0.03 | 0.47 | 7.475 | 7.535 | 7.4 | 3136 |
| 1731965220 | 7.44 | -0.57 | -7.06 | 7.655 | 7.91 | 7.44 | 9440 |
| 1731705960 | 8.005 | 0.03 | 0.31 | 8.125 | 8.145 | 7.955 | 120 |
| 1731619560 | 7.98 | -0.2 | -2.44 | 8.1999999 | 8.6 | 7.3 | 12737 |
| 1731533160 | 8.18 | 0.17 | 2.19 | 8.065 | 8.305 | 7.925 | 5940 |
| 1731446820 | 8.005 | -0.34 | -4.07 | 8.595 | 8.725 | 7.9 | 9286 |
| 1731360420 | 8.345 | -0.26 | -2.97 | 8.7449999 | 8.8249999 | 8.345 | 4520 |
| 1731101220 | 8.6 | 0 | 0.00 | 8.48 | 8.71 | 8.48 | 2570 |
| 1731014760 | 8.6 | -0.1 | -1.15 | 8.6549999 | 8.715 | 8.48 | 3381 |
| 1730928360 | 8.6999999 | 0.16 | 1.87 | 8.8249999 | 9.215 | 8.515 | 4728 |
| 1730841960 | 8.5399999 | -0.08 | -0.93 | 8.6 | 8.695 | 8.52 | 935 |
| 1730755560 | 8.6199999 | 0.14 | 1.71 | 8.6649999 | 8.83 | 8.5 | 436 |
| 1730496360 | 8.475 | 0.13 | 1.56 | 8.46 | 8.555 | 8.46 | 236 |
| 1730409960 | 8.345 | -0.16 | -1.88 | 8.56 | 8.56 | 8.2899999 | 7749 |
| 1730323560 | 8.505 | -0.1 | -1.10 | 8.735 | 8.735 | 8.505 | 2003 |
| 1730237160 | 8.6 | -0.05 | -0.58 | 8.65 | 8.65 | 8.49 | 4818 |
| 1730150760 | 8.65 | 0.03 | 0.35 | 8.675 | 8.675 | 8.58 | 1256 |
| 1729888020 | 8.6199999 | -0.07 | -0.81 | 8.805 | 8.93 | 8.595 | 2115 |
| 1729801560 | 8.69 | 0.08 | 0.93 | 8.77 | 8.7899999 | 8.6 | 2552 |
| 1729715160 | 8.61 | -0.32 | -3.53 | 8.9 | 8.9949999 | 8.6 | 4506 |
| 1729628760 | 8.925 | 0.09 | 1.02 | 8.755 | 8.96 | 8.735 | 1653 |
| 1729542360 | 8.835 | -0.27 | -2.91 | 9.305 | 9.32 | 8.835 | 1089 |
| 1729283160 | 9.1 | 0.5 | 5.81 | 8.705 | 9.1649999 | 8.705 | 274 |
| 1729196760 | 8.6 | -0.13 | -1.49 | 8.805 | 8.815 | 8.5 | 937 |
| 1729110360 | 8.73 | 0.18 | 2.11 | 8.815 | 8.92 | 8.605 | 6164 |
| 1729023960 | 8.55 | 0.11 | 1.24 | 8.59 | 8.625 | 8.425 | 3287 |
| 1728937620 | 8.445 | -0.06 | -0.65 | 8.8 | 8.8 | 8.445 | 16048 |
| 1728678360 | 8.5 | -0.01 | -0.12 | 8.645 | 8.965 | 8.43 | 10097 |
| 1728591960 | 8.51 | -1.71 | -16.73 | 10.23 | 10.289999 | 8.51 | 19900 |
| 1728505560 | 10.22 | 0.32 | 3.23 | 10.21 | 10.22 | 10 | 1665 |
| 1728419160 | 9.9 | 0.01 | 0.05 | 10.06 | 10.06 | 9.84 | 3258 |
| 1728332760 | 9.895 | 0.08 | 0.82 | 10 | 10.31 | 9.895 | 3923 |
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
