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 | -0.25 | -3.22580645161 | 7.75 | 7.75 | 7.25 | 32424 | 7.58478803 | DE |
| 4 | -1 | -11.7647058824 | 8.5 | 8.5 | 7.25 | 110038 | 8.19164043 | DE |
| 12 | -0.25 | -3.22580645161 | 7.75 | 8.75 | 7.25 | 146978 | 8.37377311 | DE |
| 26 | -1.75 | -18.9189189189 | 9.25 | 10.75 | 5.75 | 110278 | 8.37749895 | DE |
| 52 | 3.25 | 76.4705882353 | 4.25 | 10.75 | 4.25 | 96692 | 7.94781136 | DE |
| 156 | -3 | -28.5714285714 | 10.5 | 18.5 | 4.25 | 60554 | 9.26493079 | DE |
| 260 | -3 | -28.5714285714 | 10.5 | 18.5 | 4.25 | 60554 | 9.26493079 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 28142 |
| 1732123800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 44683 |
| 1732037400 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.25 | 34311 |
| 1731951000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 54983 |
| 1731691800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1731605400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 61750 |
| 1731519000 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 39960 |
| 1731432600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731346200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 25500 |
| 1731087000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731000600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1730914200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 50000 |
| 1730827800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1730741400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1730482200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1730395800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1575000 |
| 1730309400 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 165386 |
| 1730223000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730136600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 121051 |
| 1729873800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1729787400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 17015 |
| 1729701000 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.25 | 0 |
| 1729614600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1729528200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1729269000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 63861 |
| 1729182600 | 8.75 | 0.5 | 6.06 | 8.25 | 8.75 | 8.25 | 125579 |
| 1729096200 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 8 | 185835 |
| 1729009800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 69571 |
| 1728923400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 50000 |
| 1728664200 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 443436 |
| 1728577800 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 110000 |
| 1728491400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 100000 |
| 1728405000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1728318600 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 270575 |
| 1728059400 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 704142 |
| 1727973000 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 105000 |
| 1727886600 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 183266 |
| 1727800200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 219750 |
| 1727713800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 22910 |
| 1727454600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 20934 |
| 1727368200 | 8.75 | 0.25 | 2.94 | 8.75 | 8.75 | 8.75 | 967807 |
| 1727281800 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 342073 |
| 1727195400 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 323728 |
| 1727109000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1726849800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1726763400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 24604 |
| 1726677000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1726590600 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 120459 |
| 1726504200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 118216 |
| 1726245000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 7170 |
| 1726158600 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.5 | 79705 |
| 1726072200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 30000 |
| 1725985800 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 70000 |
| 1725899400 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 155000 |
| 1725640200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1725553800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 25910 |
| 1725467400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 91661 |
| 1725381000 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 489601 |
| 1725294600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 5500 |
| 1725035400 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 253748 |
| 1724949000 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 63008 |
| 1724862600 | 7.5 | 0.5 | 7.14 | 7 | 7.5 | 7 | 502299 |
| 1724776200 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 377706 |
| 1724430600 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 141917 |
| 1724344200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 15000 |
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
