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 | -0.47 | -6.71332666762 | 7.001 | 7.079 | 6.44 | 72216 | 6.67808203 | DE |
| 4 | -0.408 | -5.87980977086 | 6.939 | 7.3 | 6.44 | 77722 | 6.95000661 | DE |
| 12 | -0.268 | -3.94175614061 | 6.799 | 7.318 | 6.219 | 52797 | 6.86385926 | DE |
| 26 | -0.262 | -3.85691152657 | 6.793 | 7.348 | 6.031 | 41666 | 6.89084409 | DE |
| 52 | -0.668 | -9.27906653702 | 7.199 | 8.75 | 6.031 | 44820 | 7.24049405 | DE |
| 156 | -0.178 | -2.65315248174 | 6.709 | 8.75 | 6.031 | 42731 | 7.23016577 | DE |
| 260 | -0.178 | -2.65315248174 | 6.709 | 8.75 | 6.031 | 42731 | 7.23016577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 6.6 | 0.1 | 1.54 | 6.545 | 6.648 | 6.4509999 | 23995 |
| 1734643620 | 6.5 | -0.02 | -0.32 | 6.559 | 6.6449999 | 6.44 | 75293 |
| 1734557220 | 6.521 | -0.18 | -2.67 | 6.749 | 6.88 | 6.51 | 52291 |
| 1734470820 | 6.7 | -0.1 | -1.47 | 6.699 | 6.72 | 6.5759999 | 40418 |
| 1734384420 | 6.8 | 0.04 | 0.61 | 6.814 | 6.9 | 6.651 | 124706 |
| 1734125220 | 6.759 | -0.36 | -5.07 | 7.001 | 7.079 | 6.7009999 | 68372 |
| 1734038820 | 7.12 | -0.05 | -0.67 | 6.95 | 7.12 | 6.81 | 133570 |
| 1733952420 | 7.168 | -0.03 | -0.40 | 7.199 | 7.229 | 7.056 | 43665 |
| 1733866020 | 7.197 | 0.15 | 2.09 | 7.071 | 7.199 | 6.951 | 115587 |
| 1733779620 | 7.05 | 0.1 | 1.44 | 7 | 7.2 | 6.88 | 169390 |
| 1733520420 | 6.95 | -0.1 | -1.43 | 7.032 | 7.098 | 6.88 | 115328 |
| 1733434020 | 7.051 | 0.15 | 2.19 | 6.999 | 7.106 | 6.901 | 50056 |
| 1733347620 | 6.9 | -0.09 | -1.29 | 6.997 | 7.089 | 6.9 | 46019 |
| 1733261220 | 6.99 | -0.01 | -0.16 | 7.078 | 7.078 | 6.903 | 41923 |
| 1733174820 | 7.001 | 0.1 | 1.48 | 6.9 | 7.18 | 6.881 | 82139 |
| 1732915620 | 6.899 | 0.01 | 0.13 | 6.901 | 6.943 | 6.581 | 87781 |
| 1732829220 | 6.89 | 0.02 | 0.36 | 6.909 | 6.968 | 6.868 | 59955 |
| 1732742820 | 6.865 | -0.13 | -1.91 | 7.049 | 7.049 | 6.865 | 38722 |
| 1732656420 | 6.999 | 0.01 | 0.14 | 6.989 | 7.089 | 6.907 | 35542 |
| 1732570020 | 6.989 | -0.14 | -1.90 | 7.3 | 7.3 | 6.851 | 64716 |
| 1732310820 | 7.124 | 0.2 | 2.84 | 6.939 | 7.2 | 6.8 | 108959 |
| 1732224420 | 6.927 | 0.13 | 1.87 | 6.781 | 6.927 | 6.711 | 23991 |
| 1732138020 | 6.8 | 0 | 0.00 | 6.733 | 6.9 | 6.733 | 33991 |
| 1732051620 | 6.8 | -0.07 | -1.08 | 6.875 | 6.879 | 6.73 | 26835 |
| 1731965220 | 6.874 | 0.12 | 1.75 | 6.732 | 6.874 | 6.732 | 30332 |
| 1731705960 | 6.756 | -0.1 | -1.43 | 6.801 | 6.874 | 6.724 | 30288 |
| 1731619560 | 6.854 | 0.21 | 3.21 | 6.789 | 6.871 | 6.612 | 21632 |
| 1731533160 | 6.641 | -0.12 | -1.73 | 6.655 | 6.79 | 6.599 | 30194 |
| 1731446820 | 6.758 | 0.19 | 2.94 | 6.615 | 6.76 | 6.5 | 59574 |
| 1731360420 | 6.565 | 0.04 | 0.66 | 6.6 | 6.688 | 6.49 | 40450 |
| 1731101220 | 6.522 | -0.08 | -1.18 | 6.601 | 6.601 | 6.402 | 42372 |
| 1731014760 | 6.6 | 0.1 | 1.60 | 6.497 | 6.619 | 6.385 | 43551 |
| 1730928360 | 6.496 | 0.17 | 2.62 | 6.3789999 | 6.498 | 6.219 | 62945 |
| 1730841960 | 6.33 | -0.08 | -1.26 | 6.399 | 6.399 | 6.251 | 60040 |
| 1730755560 | 6.4109999 | 0.02 | 0.36 | 6.365 | 6.48 | 6.2699999 | 35730 |
| 1730496360 | 6.388 | -0.15 | -2.32 | 6.549 | 6.549 | 6.3 | 22957 |
| 1730409960 | 6.54 | 0.02 | 0.31 | 6.539 | 6.54 | 6.354 | 55900 |
| 1730323560 | 6.5199999 | -0.01 | -0.14 | 6.569 | 6.604 | 6.5199999 | 26918 |
| 1730237160 | 6.529 | -0.05 | -0.76 | 6.609 | 6.62 | 6.529 | 23274 |
| 1730150760 | 6.579 | -0.12 | -1.78 | 6.581 | 6.6 | 6.45 | 53886 |
| 1729888020 | 6.698 | 0.12 | 1.81 | 6.599 | 6.698 | 6.561 | 22443 |
| 1729801560 | 6.579 | -0.09 | -1.32 | 6.639 | 6.689 | 6.525 | 27626 |
| 1729715160 | 6.667 | -0.03 | -0.51 | 6.724 | 6.724 | 6.5199999 | 61160 |
| 1729628760 | 6.7009999 | -0.1 | -1.43 | 6.798 | 6.82 | 6.65 | 40160 |
| 1729542360 | 6.798 | -0.06 | -0.89 | 6.839 | 6.879 | 6.683 | 37028 |
| 1729283160 | 6.859 | 0.08 | 1.17 | 6.8 | 6.877 | 6.699 | 46726 |
| 1729196760 | 6.78 | -0.12 | -1.74 | 6.85 | 6.897 | 6.72 | 29349 |
| 1729110360 | 6.9 | -0.04 | -0.56 | 6.937 | 6.98 | 6.85 | 15928 |
| 1729023960 | 6.939 | -0.16 | -2.24 | 7.075 | 7.075 | 6.883 | 25983 |
| 1728937620 | 7.098 | 0.06 | 0.85 | 7.039 | 7.15 | 6.96 | 62227 |
| 1728678360 | 7.038 | 0.09 | 1.25 | 6.952 | 7.139 | 6.95 | 24760 |
| 1728591960 | 6.951 | -0.05 | -0.67 | 6.997 | 7.069 | 6.95 | 26932 |
| 1728505560 | 6.998 | 0.02 | 0.26 | 7.049 | 7.098 | 6.925 | 86650 |
| 1728419160 | 6.98 | -0.34 | -4.62 | 7.28 | 7.3 | 6.75 | 128269 |
| 1728332760 | 7.318 | 0.17 | 2.35 | 7.199 | 7.318 | 7.19 | 36259 |
| 1728073560 | 7.15 | 0.07 | 0.99 | 7.099 | 7.22 | 7.018 | 37925 |
| 1727987220 | 7.08 | -0.02 | -0.27 | 7.059 | 7.08 | 6.95 | 15354 |
| 1727900820 | 7.099 | 0.17 | 2.44 | 6.939 | 7.16 | 6.891 | 49743 |
| 1727814420 | 6.93 | 0.13 | 1.97 | 6.749 | 7 | 6.667 | 44206 |
| 1727728020 | 6.796 | -0 | -0.04 | 6.82 | 6.859 | 6.66 | 53018 |
| 1727468760 | 6.799 | -0.04 | -0.60 | 6.799 | 6.958 | 6.769 | 16792 |
| 1727382360 | 6.84 | -0.06 | -0.86 | 6.899 | 6.918 | 6.7009999 | 32279 |
| 1727295960 | 6.899 | -0.1 | -1.39 | 6.863 | 6.997 | 6.8 | 11598 |
| 1727209560 | 6.996 | 0.26 | 3.78 | 6.829 | 7 | 6.755 | 29307 |
| 1727123160 | 6.741 | -0.01 | -0.15 | 6.807 | 6.819 | 6.681 | 26075 |
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
