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 | -0.1 | -1.37931034483 | 7.25 | 7.55 | 6.85 | 48530140 | 7.10710293 | DE |
| 4 | 0.925 | 14.859437751 | 6.225 | 7.55 | 5.125 | 69406173 | 6.34772917 | DE |
| 12 | 0.2 | 2.87769784173 | 6.95 | 7.55 | 5.025 | 64867820 | 6.23084672 | DE |
| 26 | -0.8 | -10.0628930818 | 7.95 | 8.1 | 5.025 | 34429981 | 6.35398099 | DE |
| 52 | -3.95 | -35.5855855856 | 11.1 | 11.6 | 5.025 | 24946929 | 6.61519626 | DE |
| 156 | -7.45 | -51.0273972603 | 14.6 | 17.65 | 5.025 | 18760094 | 8.36496264 | DE |
| 260 | 5.34 | 295.027624309 | 1.81 | 38.25 | 1.62 | 26803789 | 11.60656282 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 7.26 | 0.02 | 0.28 | 7.25 | 7.55 | 7.085 | 47098093 |
| 1732901400 | 7.24 | -0.01 | -0.14 | 7.2 | 7.3 | 7.175 | 27042928 |
| 1732815000 | 7.25 | 0.25 | 3.57 | 7.1 | 7.35 | 7.05 | 46555189 |
| 1732728600 | 7 | 0.06 | 0.86 | 6.9 | 7.15 | 6.9 | 48854416 |
| 1732642200 | 6.94 | -0.59 | -7.84 | 7.25 | 7.55 | 6.85 | 73100073 |
| 1732555800 | 7.53 | 0.63 | 9.13 | 6.8 | 7.53 | 6.75 | 147130059 |
| 1732296600 | 6.9 | 0.06 | 0.88 | 6.95 | 7.05 | 6.75 | 88059488 |
| 1732210200 | 6.84 | 0.52 | 8.23 | 6.3 | 7.05 | 6.3 | 79357905 |
| 1732123800 | 6.32 | 0.6 | 10.49 | 5.8 | 6.5 | 5.8 | 94223897 |
| 1732037400 | 5.72 | 0.1 | 1.78 | 5.65 | 6.125 | 5.65 | 68925236 |
| 1731951000 | 5.62 | 0.37 | 7.05 | 5.375 | 5.75 | 5.3 | 56826079 |
| 1731691800 | 5.25 | -0.07 | -1.32 | 5.3 | 5.55 | 5.25 | 52034766 |
| 1731605400 | 5.32 | 0.17 | 3.30 | 5.175 | 5.45 | 5.125 | 70066047 |
| 1731519000 | 5.15 | -0.25 | -4.63 | 5.4 | 5.425 | 5.15 | 74498706 |
| 1731432600 | 5.4 | -0.38 | -6.57 | 5.7 | 5.7 | 5.325 | 88555970 |
| 1731346200 | 5.78 | -0.17 | -2.86 | 5.95 | 5.95 | 5.725 | 49891308 |
| 1731087000 | 5.95 | -0.05 | -0.83 | 5.975 | 6 | 5.95 | 43454893 |
| 1731000600 | 6 | -0.1 | -1.64 | 6.2 | 6.2 | 5.95 | 82854692 |
| 1730914200 | 6.1 | -0.05 | -0.81 | 6.225 | 6.25 | 6.05 | 94257396 |
| 1730827800 | 6.15 | 0.03 | 0.49 | 6.225 | 6.23 | 6.1 | 36682996 |
| 1730741400 | 6.12 | -0.13 | -2.08 | 6.3 | 6.375 | 6.12 | 48171868 |
| 1730482200 | 6.25 | -0.15 | -2.34 | 6.65 | 6.65 | 6.25 | 30362720 |
| 1730395800 | 6.4 | -0.1 | -1.54 | 6.425 | 6.875 | 6.375 | 145224307 |
| 1730309400 | 6.5 | 0.24 | 3.83 | 6.25 | 6.5 | 6.125 | 46932326 |
| 1730223000 | 6.26 | 0.06 | 0.97 | 6.175 | 6.3 | 6.125 | 58852689 |
| 1730136600 | 6.2 | -0.3 | -4.62 | 6.45 | 6.5 | 6.175 | 34534772 |
| 1729873800 | 6.5 | 0.05 | 0.78 | 6.4 | 6.5 | 6.35 | 16205189 |
| 1729787400 | 6.45 | 0.05 | 0.78 | 6.4 | 6.5 | 6.35 | 24829899 |
| 1729701000 | 6.4 | -0.2 | -3.03 | 6.5 | 6.6 | 6.35 | 30915436 |
| 1729614600 | 6.6 | 0.01 | 0.15 | 6.5 | 6.6 | 6.25 | 31453444 |
| 1729528200 | 6.59 | -0.01 | -0.15 | 6.6 | 6.9 | 6.45 | 57194392 |
| 1729269000 | 6.6 | 0.1 | 1.54 | 6.5 | 6.6 | 6.46 | 18296763 |
| 1729182600 | 6.5 | 0.1 | 1.56 | 6.4 | 6.5 | 6.3 | 18949853 |
| 1729096200 | 6.4 | 0 | 0.00 | 6.4 | 6.5 | 6.35 | 17875270 |
| 1729009800 | 6.4 | 0.2 | 3.23 | 6.2 | 6.4 | 6.2 | 25215291 |
| 1728923400 | 6.2 | 0.08 | 1.31 | 6.1 | 6.2 | 6.07 | 15761117 |
| 1728664200 | 6.12 | 0.02 | 0.33 | 6.1 | 6.15 | 6.05 | 31219867 |
| 1728577800 | 6.1 | -0.22 | -3.48 | 6.25 | 6.25 | 6.05 | 11917651 |
| 1728491400 | 6.32 | 0 | 0.00 | 6.3 | 6.32 | 6.15 | 22034835 |
| 1728405000 | 6.32 | 0.07 | 1.12 | 6.2 | 6.32 | 6.2 | 41721287 |
| 1728318600 | 6.25 | 0.05 | 0.81 | 6.25 | 6.4 | 6.0599999 | 47029255 |
| 1728059400 | 6.2 | 0.15 | 2.48 | 6 | 6.35 | 6 | 28635301 |
| 1727973000 | 6.05 | -0.25 | -3.97 | 6.3 | 6.4 | 5.95 | 44580629 |
| 1727886600 | 6.3 | -0.5 | -7.35 | 6.8 | 6.8 | 6.25 | 87660708 |
| 1727800200 | 6.8 | -0.1 | -1.45 | 6.65 | 6.95 | 6.15 | 253429880 |
| 1727713800 | 6.9 | -0.05 | -0.72 | 6.9 | 6.975 | 6.4 | 59531433 |
| 1727454600 | 6.95 | -0.15 | -2.11 | 7.05 | 7.25 | 6.85 | 39955070 |
| 1727368200 | 7.1 | 0.48 | 7.25 | 6.6 | 7.15 | 6.6 | 79331807 |
| 1727281800 | 6.62 | 0.19 | 2.95 | 6.5 | 6.75 | 6.455 | 23140517 |
| 1727195400 | 6.43 | 0.04 | 0.63 | 6.4 | 6.5 | 6.3 | 22115688 |
| 1727109000 | 6.39 | -0.12 | -1.84 | 6.5 | 6.555 | 6.35 | 69793156 |
| 1726849800 | 6.51 | 0.29 | 4.66 | 6.175 | 6.51 | 6.115 | 63357887 |
| 1726763400 | 6.22 | 0.17 | 2.81 | 5.95 | 6.3 | 5.9 | 53381462 |
| 1726677000 | 6.05 | 0.05 | 0.83 | 6.05 | 6.1 | 5.85 | 57094189 |
| 1726590600 | 6 | -0.3 | -4.76 | 6.25 | 6.6 | 5.75 | 86601844 |
| 1726504200 | 6.3 | 0.84 | 15.38 | 5.475 | 6.3 | 5.4 | 129729569 |
| 1726245000 | 5.46 | 0.28 | 5.41 | 5.15 | 5.5 | 5.15 | 127533421 |
| 1726158600 | 5.18 | 0.08 | 1.57 | 5.175 | 5.3 | 5.15 | 88682750 |
| 1726072200 | 5.1 | -1.85 | -26.62 | 5.15 | 5.98 | 5.025 | 395689872 |
| 1725985800 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1725899400 | 6.95 | 0.06 | 0.87 | 6.95 | 7 | 6.9 | 2057082 |
| 1725640200 | 6.89 | -0.16 | -2.27 | 7 | 7.05 | 6.89 | 3176597 |
| 1725553800 | 7.05 | 0.25 | 3.68 | 6.85 | 7.05 | 6.75 | 3607736 |
| 1725467400 | 6.8 | 0.04 | 0.59 | 6.75 | 6.9 | 6.74 | 4257222 |
| 1725381000 | 6.76 | -0.08 | -1.17 | 6.9 | 6.9 | 6.75 | 4451126 |
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
