We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -4.98652291105 | 7.42 | 7.57 | 6.97 | 3509430 | 7.28271941 | DE |
| 4 | -0.64 | -8.32249674902 | 7.69 | 9.01 | 6.97 | 2906752 | 7.56418234 | DE |
| 12 | -0.32 | -4.34192672999 | 7.37 | 9.01 | 6.97 | 3153172 | 7.55143779 | DE |
| 26 | 0.03 | 0.42735042735 | 7.02 | 9.01 | 6.3 | 3305227 | 7.32876737 | DE |
| 52 | -0.73 | -9.38303341902 | 7.78 | 9.51 | 6.3 | 3336655 | 7.57696809 | DE |
| 156 | -3.15 | -30.8823529412 | 10.2 | 12 | 6.3 | 3437192 | 8.80412646 | DE |
| 260 | -5.94 | -45.727482679 | 12.99 | 13.96 | 6.3 | 3651985 | 9.45717563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 7.05 | -0.11 | -1.47 | 7.1 | 8.25 | 6 | 2828545 |
| 1713420900 | 7.155 | 0.07 | 0.92 | 7.09 | 7.2 | 7.09 | 1693039 |
| 1713334500 | 7.09 | -0.03 | -0.42 | 7.16 | 7.225 | 7.08 | 3289157 |
| 1713248100 | 7.12 | -0.19 | -2.60 | 7.25 | 7.25 | 7.06 | 4963126 |
| 1713161700 | 7.31 | -0.17 | -2.27 | 7.37 | 7.42 | 7.3 | 3487540 |
| 1712902500 | 7.48 | -0.06 | -0.80 | 7.48 | 7.51 | 7.42 | 2462884 |
| 1712816100 | 7.54 | -0.08 | -1.05 | 7.42 | 7.57 | 7.37 | 3344442 |
| 1712729700 | 7.62 | 0.09 | 1.20 | 7.55 | 7.665 | 7.52 | 2161704 |
| 1712643300 | 7.53 | -0.11 | -1.44 | 7.65 | 7.66 | 7.51 | 2032930 |
| 1712556900 | 7.64 | 0.06 | 0.79 | 7.63 | 7.7 | 7.59 | 1469563 |
| 1712294100 | 7.58 | -0.05 | -0.66 | 7.6 | 7.69 | 7.575 | 1669173 |
| 1712207700 | 7.63 | 0.01 | 0.20 | 7.6 | 7.705 | 7.59 | 1651886 |
| 1712121300 | 7.615 | -0.27 | -3.36 | 7.79 | 7.83 | 7.57 | 5415422 |
| 1712034900 | 7.88 | -0.01 | -0.13 | 7.8 | 7.99 | 7.8 | 2946931 |
| 1711602900 | 7.89 | 0.09 | 1.22 | 7.89 | 7.91 | 7.815 | 3321619 |
| 1711516500 | 7.795 | -0.05 | -0.57 | 7.76 | 7.82 | 7.73 | 2047601 |
| 1711430100 | 7.84 | 0.01 | 0.13 | 7.79 | 7.86 | 7.75 | 2250422 |
| 1711343700 | 7.83 | 0.1 | 1.29 | 7.73 | 7.86 | 7.67 | 1742542 |
| 1711084500 | 7.73 | 0.05 | 0.65 | 7.65 | 9.01 | 7.25 | 2806887 |
| 1710998100 | 7.68 | 0.02 | 0.26 | 7.69 | 7.75 | 7.61 | 3820514 |
| 1710911700 | 7.66 | 0.01 | 0.13 | 7.63 | 7.67 | 7.59 | 2147528 |
| 1710825300 | 7.65 | 0.08 | 1.06 | 7.58 | 7.65 | 7.55 | 2412709 |
| 1710738900 | 7.57 | -0.01 | -0.13 | 7.56 | 7.59 | 7.45 | 2550125 |
| 1710479700 | 7.58 | 0.09 | 1.20 | 7.43 | 7.64 | 7.4 | 7704216 |
| 1710393300 | 7.49 | -0.13 | -1.71 | 7.56 | 7.645 | 7.49 | 2957920 |
| 1710306900 | 7.62 | -0.03 | -0.39 | 7.65 | 7.77 | 7.585 | 2754880 |
| 1710220500 | 7.65 | -0.08 | -1.03 | 7.7 | 7.73 | 7.64 | 2273790 |
| 1710134100 | 7.73 | 0.12 | 1.58 | 7.58 | 7.78 | 7.56 | 3350609 |
| 1709874900 | 7.61 | 0.21 | 2.84 | 7.45 | 7.625 | 7.435 | 3785295 |
| 1709788500 | 7.4 | 0.07 | 0.95 | 7.35 | 7.425 | 7.275 | 3752556 |
| 1709702100 | 7.33 | 0.03 | 0.41 | 7.26 | 7.36 | 7.2 | 2766843 |
| 1709615700 | 7.3 | 0.02 | 0.27 | 7.28 | 7.35 | 7.24 | 2262842 |
| 1709529300 | 7.28 | 0 | 0.07 | 7.34 | 7.38 | 7.27 | 2181687 |
| 1709270100 | 7.275 | -0.06 | -0.75 | 7.34 | 7.41 | 7.21 | 3267433 |
| 1709183700 | 7.33 | -0.06 | -0.81 | 7.37 | 7.4 | 7.26 | 17077501 |
| 1709097300 | 7.39 | 0.08 | 1.09 | 7.35 | 7.44 | 7.26 | 2947251 |
| 1709010900 | 7.31 | -0.06 | -0.81 | 7.37 | 7.4 | 7.31 | 1838471 |
| 1708924500 | 7.37 | -0.01 | -0.14 | 7.43 | 7.49 | 7.3 | 1532206 |
| 1708665300 | 7.38 | -0.01 | -0.14 | 7.49 | 7.53 | 7.38 | 2670976 |
| 1708578900 | 7.39 | -0.07 | -0.94 | 7.5 | 7.5 | 7.34 | 4109524 |
| 1708492500 | 7.46 | -0.18 | -2.36 | 7.67 | 7.68 | 7.44 | 2366784 |
| 1708406100 | 7.64 | -0.03 | -0.39 | 7.73 | 7.73 | 7.55 | 1458373 |
| 1708319700 | 7.67 | -0.19 | -2.42 | 7.86 | 7.87 | 7.605 | 2264893 |
| 1708060500 | 7.86 | -0.05 | -0.63 | 8.03 | 8.0399999 | 7.5 | 3001178 |
| 1707974100 | 7.91 | 0.1 | 1.28 | 7.87 | 7.96 | 7.84 | 2044055 |
| 1707887700 | 7.81 | -0.13 | -1.64 | 7.75 | 7.98 | 7.69 | 3494789 |
| 1707801300 | 7.94 | 0.06 | 0.76 | 7.88 | 7.975 | 7.845 | 2215598 |
| 1707714900 | 7.88 | 0.02 | 0.25 | 7.83 | 7.89 | 7.785 | 2110959 |
| 1707455700 | 7.86 | 0.11 | 1.42 | 7.72 | 7.87 | 7.71 | 2771421 |
| 1707369300 | 7.75 | 0.2 | 2.65 | 7.62 | 7.76 | 7.58 | 3266463 |
| 1707282900 | 7.55 | 0.09 | 1.14 | 7.58 | 7.6 | 7.49 | 3694930 |
| 1707196500 | 7.465 | -0.1 | -1.26 | 7.46 | 7.5 | 7.4 | 2991565 |
| 1707110100 | 7.56 | -0.15 | -1.95 | 7.55 | 7.63 | 7.5 | 2153168 |
| 1706850900 | 7.71 | 0.09 | 1.18 | 7.69 | 7.76 | 7.67 | 3032558 |
| 1706764500 | 7.62 | -0.16 | -2.06 | 7.7 | 7.75 | 7.58 | 3739746 |
| 1706678100 | 7.78 | 0.18 | 2.37 | 7.6 | 7.815 | 7.565 | 4205335 |
| 1706591700 | 7.6 | 0.03 | 0.40 | 7.6 | 7.65 | 7.54 | 2119862 |
| 1706505300 | 7.57 | 0.22 | 2.99 | 7.44 | 7.575 | 7.4 | 3429394 |
| 1706159700 | 7.35 | -0.02 | -0.27 | 7.37 | 7.395 | 7.29 | 2457442 |
| 1706073300 | 7.37 | 0.07 | 0.96 | 7.33 | 7.39 | 7.235 | 2422811 |
| 1705986900 | 7.3 | -0.08 | -1.08 | 7.37 | 7.4 | 7.29 | 2449643 |
| 1705900500 | 7.38 | 0.15 | 2.07 | 7.31 | 7.42 | 7.27 | 3584085 |
| 1705641300 | 7.23 | -0.04 | -0.55 | 7.38 | 7.76 | 7.01 | 2259169 |
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
