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 | 0.04 | 0.558347292016 | 7.164 | 7.204 | 6.962 | 2199 | 7.08115216 | DE |
| 4 | -0.558 | -7.18886884823 | 7.762 | 8.13 | 6.742 | 1572 | 7.37073812 | DE |
| 12 | -1.252 | -14.8060548723 | 8.456 | 9.164 | 6.742 | 1273 | 7.90475001 | DE |
| 26 | -1.652 | -18.6540198735 | 8.856 | 9.164 | 6.742 | 5349 | 7.96242445 | DE |
| 52 | -1.9959999 | -21.6956513228 | 9.1999999 | 9.906 | 6.742 | 4810 | 8.06821539 | DE |
| 156 | -2.981 | -29.2685321551 | 10.185 | 10.185 | 6.742 | 4071 | 8.12340004 | DE |
| 260 | -2.981 | -29.2685321551 | 10.185 | 10.185 | 6.742 | 4071 | 8.12340004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 7.034 | -0.05 | -0.76 | 7.066 | 7.096 | 7 | 899 |
| 1732829220 | 7.088 | 0.06 | 0.85 | 7.064 | 7.13 | 7.064 | 1400 |
| 1732742820 | 7.028 | -0.01 | -0.14 | 7 | 7.038 | 6.962 | 705 |
| 1732656420 | 7.038 | -0.13 | -1.79 | 7.142 | 7.142 | 6.98 | 4748 |
| 1732570020 | 7.166 | 0.22 | 3.11 | 7.164 | 7.168 | 7.044 | 3243 |
| 1732310820 | 6.95 | 0.01 | 0.17 | 6.89 | 6.994 | 6.856 | 1483 |
| 1732224420 | 6.938 | -0.28 | -3.83 | 7.02 | 7.02 | 6.742 | 1608 |
| 1732138020 | 7.214 | -0.11 | -1.45 | 7.4 | 7.4 | 7.214 | 1308 |
| 1732051620 | 7.32 | -0.16 | -2.09 | 7.442 | 7.442 | 7.26 | 2843 |
| 1731965220 | 7.476 | -0.05 | -0.64 | 7.512 | 7.568 | 7.444 | 2089 |
| 1731705960 | 7.524 | -0.02 | -0.29 | 7.46 | 7.576 | 7.46 | 1058 |
| 1731619560 | 7.546 | 0.08 | 1.02 | 7.448 | 7.55 | 7.448 | 74 |
| 1731533160 | 7.47 | -0.27 | -3.49 | 7.558 | 7.608 | 7.35 | 888 |
| 1731446820 | 7.74 | -0.36 | -4.47 | 7.96 | 7.96 | 7.74 | 1503 |
| 1731360420 | 8.102 | 0.19 | 2.45 | 7.91 | 8.13 | 7.91 | 325 |
| 1731101220 | 7.908 | -0.13 | -1.62 | 7.912 | 7.912 | 7.908 | 60 |
| 1731014760 | 8.038 | 0.36 | 4.63 | 7.716 | 8.038 | 7.716 | 3499 |
| 1730928360 | 7.682 | -0.03 | -0.41 | 7.744 | 8 | 7.638 | 1888 |
| 1730841960 | 7.714 | -0.01 | -0.08 | 7.796 | 7.82 | 7.714 | 1770 |
| 1730755560 | 7.72 | 0.02 | 0.31 | 7.762 | 7.82 | 7.72 | 43 |
| 1730496360 | 7.696 | -0.14 | -1.76 | 7.72 | 7.766 | 7.668 | 1333 |
| 1730409960 | 7.834 | 0 | 0.00 | 7.834 | 7.834 | 7.834 | 0 |
| 1730323560 | 7.834 | -0.09 | -1.14 | 7.908 | 7.908 | 7.832 | 21 |
| 1730237160 | 7.924 | -0.02 | -0.20 | 7.89 | 8.0459999 | 7.86 | 1669 |
| 1730150760 | 7.94 | 0.13 | 1.69 | 7.846 | 7.948 | 7.574 | 3279 |
| 1729888020 | 7.808 | -1.3 | -14.29 | 8.9 | 8.9 | 7.63 | 12459 |
| 1729801560 | 9.11 | 0.41 | 4.74 | 8.848 | 9.114 | 8.848 | 1003 |
| 1729715160 | 8.698 | 0 | 0.05 | 8.754 | 8.754 | 8.698 | 1120 |
| 1729628760 | 8.694 | -0.01 | -0.16 | 8.742 | 8.742 | 8.672 | 97 |
| 1729542360 | 8.708 | -0.28 | -3.16 | 8.972 | 9.026 | 8.658 | 1029 |
| 1729283160 | 8.992 | 0.18 | 2.07 | 8.906 | 8.992 | 8.906 | 70 |
| 1729196760 | 8.81 | -0.19 | -2.11 | 8.994 | 9.006 | 8.81 | 194 |
| 1729110360 | 9 | 0.26 | 3.00 | 8.7899999 | 9 | 8.73 | 1604 |
| 1729023960 | 8.738 | -0.04 | -0.50 | 8.83 | 8.8539999 | 8.738 | 55 |
| 1728937620 | 8.782 | -0 | -0.02 | 8.624 | 8.782 | 8.624 | 163 |
| 1728678360 | 8.784 | -0.23 | -2.57 | 8.862 | 8.862 | 8.7319999 | 294 |
| 1728591960 | 9.016 | 0 | 0.00 | 9.016 | 9.016 | 9.016 | 0 |
| 1728505560 | 9.016 | 0.13 | 1.46 | 8.846 | 9.016 | 8.846 | 460 |
| 1728419160 | 8.8859999 | -0.24 | -2.63 | 8.938 | 8.938 | 8.8859999 | 288 |
| 1728332760 | 9.126 | 0.02 | 0.20 | 9.092 | 9.148 | 9.092 | 474 |
| 1728073560 | 9.108 | 0.26 | 2.89 | 9.1 | 9.164 | 9.084 | 1090 |
| 1727987220 | 8.852 | 0.04 | 0.50 | 8.8699999 | 8.888 | 8.826 | 286 |
| 1727900820 | 8.808 | 0.21 | 2.42 | 8.69 | 8.808 | 8.69 | 13 |
| 1727814420 | 8.6 | -0.14 | -1.62 | 8.9019999 | 9 | 8.6 | 6166 |
| 1727728020 | 8.742 | -0.2 | -2.26 | 8.744 | 8.744 | 8.6999999 | 491 |
| 1727468760 | 8.944 | 0.13 | 1.45 | 8.868 | 8.946 | 8.868 | 102 |
| 1727382360 | 8.816 | 0.21 | 2.42 | 8.832 | 8.874 | 8.802 | 55 |
| 1727295960 | 8.608 | -0.05 | -0.53 | 8.476 | 8.608 | 8.476 | 4 |
| 1727209560 | 8.654 | 0.32 | 3.86 | 8.728 | 8.81 | 8.654 | 1179 |
| 1727123160 | 8.332 | -0.07 | -0.81 | 8.372 | 8.372 | 8.332 | 11 |
| 1726864020 | 8.4 | -0.33 | -3.74 | 8.658 | 8.658 | 8.4 | 13 |
| 1726777560 | 8.726 | 0.07 | 0.83 | 8.678 | 8.834 | 8.678 | 228 |
| 1726691220 | 8.654 | 0.14 | 1.67 | 8.5 | 8.654 | 8.5 | 105 |
| 1726604760 | 8.512 | 0.07 | 0.81 | 8.462 | 8.512 | 8.462 | 200 |
| 1726518420 | 8.444 | -0.07 | -0.82 | 8.4659999 | 8.4659999 | 8.424 | 5334 |
| 1726259160 | 8.5139999 | 0.34 | 4.19 | 8.32 | 8.5139999 | 8.32 | 663 |
| 1726172760 | 8.172 | 0.01 | 0.12 | 8.186 | 8.186 | 8.1679999 | 53 |
| 1726086360 | 8.162 | -0.3 | -3.50 | 8.1999999 | 8.1999999 | 7.994 | 532 |
| 1725999960 | 8.458 | 0.01 | 0.07 | 8.73 | 8.73 | 8.458 | 204 |
| 1725913620 | 8.452 | 0.03 | 0.31 | 8.456 | 8.456 | 8.452 | 32 |
| 1725654360 | 8.426 | -0.07 | -0.78 | 8.4019999 | 8.44 | 8.4019999 | 2225 |
| 1725567960 | 8.492 | 0.1 | 1.14 | 8.58 | 8.58 | 8.356 | 1791 |
| 1725481560 | 8.396 | 0 | 0.00 | 8.396 | 8.396 | 8.396 | 0 |
| 1725395160 | 8.396 | -0.15 | -1.80 | 8.5239999 | 8.5239999 | 8.396 | 17588 |
| 1725308760 | 8.55 | -0.1 | -1.20 | 8.722 | 8.722 | 8.534 | 3042 |
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
