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 | -0.234 | -2.82813636486 | 8.2739999 | 8.6 | 7.842 | 459 | 8.38234321 | DE |
| 4 | 0.6979999 | 9.50694497412 | 7.342 | 9 | 7.302 | 851 | 7.99248825 | DE |
| 12 | 0.1239999 | 1.56644643759 | 7.916 | 9 | 6.972 | 1039 | 7.57478985 | DE |
| 26 | -2.9000001 | -26.5082276051 | 10.94 | 11.6 | 6.796 | 1272 | 8.02596875 | DE |
| 52 | -17.6600001 | -68.7159536965 | 25.7 | 30.19 | 6.796 | 1701 | 13.873693 | DE |
| 156 | -22.0100001 | -73.2445926789 | 30.05 | 33.63 | 6.796 | 1603 | 15.74537543 | DE |
| 260 | -22.0100001 | -73.2445926789 | 30.05 | 33.63 | 6.796 | 1603 | 15.74537543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 7.88 | -0.09 | -1.10 | 7.898 | 7.898 | 7.842 | 311 |
| 1731705960 | 7.968 | -0.29 | -3.46 | 7.968 | 7.968 | 7.968 | 60 |
| 1731619560 | 8.254 | -0.35 | -4.02 | 8.428 | 8.428 | 8.254 | 254 |
| 1731533160 | 8.6 | 0.25 | 2.99 | 8.428 | 8.6 | 8.428 | 566 |
| 1731446820 | 8.35 | 0.02 | 0.19 | 8.3219999 | 8.35 | 8.32 | 170 |
| 1731360420 | 8.334 | 0.05 | 0.58 | 8.2739999 | 8.334 | 8.204 | 1246 |
| 1731101160 | 8.286 | 0 | 0.00 | 8.286 | 8.286 | 8.286 | 0 |
| 1731014760 | 8.286 | -0.47 | -5.37 | 8.49 | 8.49 | 8.286 | 284 |
| 1730928360 | 8.756 | 0.95 | 12.17 | 8.068 | 9 | 8.068 | 3734 |
| 1730841960 | 7.806 | 0.24 | 3.12 | 7.844 | 7.844 | 7.806 | 310 |
| 1730755560 | 7.57 | -0.17 | -2.20 | 7.48 | 7.652 | 7.48 | 71 |
| 1730496360 | 7.74 | 0.28 | 3.81 | 7.632 | 7.74 | 7.438 | 129 |
| 1730409960 | 7.456 | -0.23 | -3.04 | 7.61 | 7.61 | 7.456 | 183 |
| 1730323560 | 7.69 | -0.04 | -0.57 | 7.592 | 7.69 | 7.592 | 2320 |
| 1730237160 | 7.734 | 0.14 | 1.84 | 7.546 | 7.734 | 7.546 | 2050 |
| 1730150760 | 7.594 | 0.29 | 4.00 | 7.424 | 7.648 | 7.424 | 959 |
| 1729888020 | 7.302 | 0 | 0.00 | 7.318 | 7.386 | 7.302 | 566 |
| 1729801560 | 7.302 | 0 | 0.00 | 7.302 | 7.302 | 7.302 | 0 |
| 1729715160 | 7.302 | -0.06 | -0.81 | 7.302 | 7.302 | 7.302 | 18 |
| 1729628760 | 7.362 | 0.06 | 0.79 | 7.49 | 7.49 | 7.336 | 1010 |
| 1729542360 | 7.304 | -0.2 | -2.61 | 7.342 | 7.342 | 7.304 | 1390 |
| 1729283160 | 7.5 | 0.09 | 1.16 | 7.578 | 7.58 | 7.1 | 14045 |
| 1729196760 | 7.414 | 0.2 | 2.80 | 7.408 | 7.44 | 7.408 | 3305 |
| 1729110360 | 7.212 | 0.09 | 1.24 | 7.212 | 7.212 | 7.212 | 145 |
| 1729023960 | 7.124 | -0.09 | -1.27 | 7.218 | 7.218 | 7.012 | 119 |
| 1728937620 | 7.216 | 0.04 | 0.59 | 7.2 | 7.216 | 7.2 | 1683 |
| 1728678360 | 7.174 | 0.09 | 1.30 | 7.104 | 7.19 | 7.104 | 1759 |
| 1728591960 | 7.082 | 0 | 0.00 | 7.082 | 7.082 | 7.082 | 0 |
| 1728505560 | 7.082 | -0.03 | -0.37 | 7.128 | 7.128 | 7.072 | 309 |
| 1728419160 | 7.108 | 0.01 | 0.17 | 7.008 | 7.108 | 7.008 | 255 |
| 1728332760 | 7.096 | -0.06 | -0.89 | 7.162 | 7.162 | 7.096 | 19 |
| 1728073560 | 7.16 | 0.19 | 2.70 | 7.16 | 7.16 | 7.16 | 30 |
| 1727987220 | 6.972 | -0.18 | -2.46 | 6.972 | 6.972 | 6.972 | 60 |
| 1727900820 | 7.148 | 0.05 | 0.68 | 7.006 | 7.148 | 7.006 | 1774 |
| 1727814420 | 7.1 | -0.05 | -0.67 | 7.098 | 7.1 | 7.098 | 137 |
| 1727728020 | 7.148 | -0.15 | -2.06 | 7.086 | 7.148 | 7.086 | 256 |
| 1727468760 | 7.298 | 0.21 | 2.90 | 7.176 | 7.298 | 7.176 | 330 |
| 1727382360 | 7.092 | -0.19 | -2.58 | 6.99 | 7.094 | 6.99 | 647 |
| 1727295960 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1727209560 | 7.28 | 0.14 | 2.02 | 7.142 | 7.28 | 7.142 | 110 |
| 1727123160 | 7.136 | -0.26 | -3.57 | 7.128 | 7.206 | 7.128 | 1038 |
| 1726863960 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1726777560 | 7.4 | 0.21 | 2.98 | 7.402 | 7.402 | 7.394 | 1534 |
| 1726691220 | 7.186 | -0.11 | -1.56 | 7.36 | 7.36 | 7.17 | 604 |
| 1726604760 | 7.3 | 0.15 | 2.07 | 7.206 | 7.366 | 7.092 | 373 |
| 1726518420 | 7.152 | -0.23 | -3.06 | 7.288 | 7.288 | 6.978 | 245 |
| 1726259160 | 7.378 | -0.01 | -0.16 | 7.254 | 7.378 | 7.254 | 300 |
| 1726172760 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1726086360 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1725999960 | 7.39 | 0.04 | 0.54 | 7.388 | 7.39 | 7.328 | 836 |
| 1725913620 | 7.35 | 0.02 | 0.25 | 7.496 | 7.496 | 7.35 | 10 |
| 1725654360 | 7.332 | -0.27 | -3.50 | 7.338 | 7.338 | 7.332 | 2600 |
| 1725567960 | 7.598 | -0.02 | -0.29 | 7.598 | 7.598 | 7.598 | 100 |
| 1725481560 | 7.62 | 0.11 | 1.46 | 7.508 | 7.734 | 7.508 | 1624 |
| 1725395160 | 7.51 | -0.19 | -2.49 | 7.696 | 7.696 | 7.51 | 167 |
| 1725308760 | 7.702 | 0.04 | 0.47 | 7.734 | 7.734 | 7.702 | 528 |
| 1725049560 | 7.666 | -0.01 | -0.10 | 7.658 | 7.666 | 7.658 | 520 |
| 1724963160 | 7.674 | 0.06 | 0.81 | 7.642 | 7.674 | 7.642 | 118 |
| 1724876760 | 7.612 | 0.01 | 0.11 | 7.66 | 7.7 | 7.612 | 3001 |
| 1724790420 | 7.604 | -0.1 | -1.27 | 7.916 | 7.916 | 7.604 | 102 |
| 1724704020 | 7.702 | 0 | 0.00 | 7.702 | 7.702 | 7.702 | 0 |
| 1724444820 | 7.702 | -0.24 | -3.00 | 7.702 | 7.702 | 7.702 | 690 |
| 1724358420 | 7.94 | -0.12 | -1.46 | 7.94 | 7.94 | 7.94 | 130 |
| 1724271960 | 8.058 | 0 | 0.00 | 8.058 | 8.058 | 8.058 | 0 |
| 1724185560 | 8.058 | 0.12 | 1.49 | 8.0879999 | 8.0879999 | 8.058 | 24 |
| 1724099220 | 7.94 | 0.04 | 0.51 | 7.876 | 7.94 | 7.876 | 101 |
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
