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 | -0.36 | -2.79069767442 | 12.9 | 12.9 | 11.64 | 37761 | 12.23388264 | DE |
| 4 | 0.02 | 0.159744408946 | 12.52 | 12.9 | 11.26 | 18742 | 12.09385353 | DE |
| 12 | -1.5 | -10.6837606838 | 14.04 | 14.04 | 11.26 | 14933 | 12.64596664 | DE |
| 26 | 0.4 | 3.29489291598 | 12.14 | 14.9 | 11.26 | 25513 | 13.11879377 | DE |
| 52 | -2.3 | -15.4986522911 | 14.84 | 14.9 | 10.66 | 23825 | 12.49740645 | DE |
| 156 | -10.86 | -46.4102564103 | 23.4 | 24.6 | 10.66 | 14258 | 14.79287603 | DE |
| 260 | -4.24 | -25.2681764005 | 16.78 | 25.45 | 8.03 | 16652 | 15.27978528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 12.54 | 0.12 | 0.97 | 12.48 | 12.6 | 12.28 | 15389 |
| 1724344200 | 12.42 | 0.52 | 4.37 | 12.2 | 12.54 | 12.04 | 34841 |
| 1724257800 | 11.9 | -0.3 | -2.46 | 12.54 | 12.54 | 11.64 | 67852 |
| 1724171400 | 12.2 | -0.4 | -3.17 | 12.7 | 12.7 | 12.2 | 36086 |
| 1724085000 | 12.6 | 0.6 | 5.00 | 12.9 | 12.9 | 12.22 | 34639 |
| 1723825800 | 12 | 0.04 | 0.33 | 11.94 | 12.08 | 11.88 | 9785 |
| 1723739400 | 11.96 | 0.2 | 1.70 | 11.72 | 12.2 | 11.66 | 14958 |
| 1723653000 | 11.76 | 0.12 | 1.03 | 11.7 | 11.96 | 11.62 | 14167 |
| 1723566600 | 11.64 | -0.32 | -2.68 | 11.96 | 11.96 | 11.62 | 23384 |
| 1723480200 | 11.96 | -0.1 | -0.83 | 12 | 12 | 11.68 | 5648 |
| 1723221000 | 12.06 | -0.02 | -0.17 | 12.08 | 12.08 | 11.78 | 22793 |
| 1723134600 | 12.08 | 0.02 | 0.17 | 11.9 | 12.14 | 11.78 | 4638 |
| 1723048200 | 12.06 | 0.28 | 2.38 | 11.62 | 12.06 | 11.62 | 4740 |
| 1722961800 | 11.78 | 0 | 0.00 | 11.78 | 11.78 | 11.78 | 0 |
| 1722875400 | 11.78 | -0.12 | -1.01 | 11.86 | 11.86 | 11.26 | 19482 |
| 1722616200 | 11.9 | -0.3 | -2.46 | 12.14 | 12.14 | 11.8 | 20710 |
| 1722529800 | 12.2 | -0.2 | -1.61 | 12.14 | 12.34 | 12 | 10033 |
| 1722443400 | 12.4 | 0.12 | 0.98 | 12.18 | 12.4 | 12.18 | 7452 |
| 1722357000 | 12.28 | 0.06 | 0.49 | 12.24 | 12.28 | 12.02 | 9504 |
| 1722270600 | 12.22 | -0.3 | -2.40 | 12.52 | 12.56 | 12.2 | 8807 |
| 1722011400 | 12.52 | -0.06 | -0.48 | 12.22 | 12.68 | 12.22 | 4833 |
| 1721925000 | 12.58 | -0.02 | -0.16 | 12.46 | 12.6 | 12.2 | 27597 |
| 1721838600 | 12.6 | 0 | 0.00 | 12.62 | 12.62 | 12.48 | 6322 |
| 1721752200 | 12.6 | -0.2 | -1.56 | 12.66 | 12.74 | 12.6 | 5628 |
| 1721665800 | 12.8 | 0.26 | 2.07 | 12.52 | 12.8 | 12.52 | 3382 |
| 1721406600 | 12.54 | -0.4 | -3.09 | 12.92 | 12.92 | 12.54 | 8898 |
| 1721320200 | 12.94 | -0.08 | -0.61 | 13.04 | 13.04 | 12.9 | 5361 |
| 1721233800 | 13.02 | 0.44 | 3.50 | 12.96 | 13.16 | 12.9 | 38880 |
| 1721147400 | 12.58 | -0.02 | -0.16 | 12.7 | 12.7 | 12.5 | 3258 |
| 1721061000 | 12.6 | -0.2 | -1.56 | 12.56 | 12.76 | 12.54 | 8584 |
| 1720801800 | 12.8 | 0.06 | 0.47 | 12.74 | 12.86 | 12.62 | 5037 |
| 1720715400 | 12.74 | 0.16 | 1.27 | 12.42 | 12.78 | 12.42 | 22039 |
| 1720629000 | 12.58 | 0.18 | 1.45 | 12.4 | 12.6 | 12.38 | 5539 |
| 1720542600 | 12.4 | -0.32 | -2.52 | 12.72 | 12.72 | 12.4 | 9936 |
| 1720456200 | 12.72 | 0.06 | 0.47 | 12.7 | 12.84 | 12.6 | 14040 |
| 1720197000 | 12.66 | -0.04 | -0.31 | 12.6 | 12.92 | 12.54 | 17990 |
| 1720110600 | 12.7 | 0.1 | 0.79 | 12.68 | 12.74 | 12.54 | 7945 |
| 1720024200 | 12.6 | 0.02 | 0.16 | 13 | 13 | 12.42 | 15591 |
| 1719937800 | 12.58 | -0.26 | -2.02 | 12.84 | 12.84 | 12.52 | 10186 |
| 1719851400 | 12.84 | -0.28 | -2.13 | 13 | 13.2 | 12.84 | 7965 |
| 1719592200 | 13.12 | 0.02 | 0.15 | 13.1 | 13.18 | 13 | 11040 |
| 1719505800 | 13.1 | 0.22 | 1.71 | 12.9 | 13.16 | 12.9 | 10583 |
| 1719419400 | 12.88 | -0.22 | -1.68 | 13.06 | 13.2 | 12.8 | 25731 |
| 1719333000 | 13.1 | 0.08 | 0.61 | 12.98 | 13.14 | 12.98 | 9208 |
| 1719246600 | 13.02 | 0.04 | 0.31 | 12.98 | 13.18 | 12.82 | 10239 |
| 1718987400 | 12.98 | -0.24 | -1.82 | 13.22 | 13.22 | 12.94 | 24804 |
| 1718901000 | 13.22 | -0.04 | -0.30 | 13.16 | 13.32 | 13.08 | 7770 |
| 1718814600 | 13.26 | 0.02 | 0.15 | 13.18 | 13.26 | 13.04 | 2868 |
| 1718728200 | 13.24 | 0.24 | 1.85 | 13.26 | 13.26 | 13 | 8988 |
| 1718641800 | 13 | -0.1 | -0.76 | 13.08 | 13.18 | 12.92 | 37736 |
| 1718382600 | 13.1 | -0.1 | -0.76 | 13.2 | 13.2 | 12.96 | 15035 |
| 1718296200 | 13.2 | -0.44 | -3.23 | 13.76 | 13.76 | 13.2 | 18261 |
| 1718209800 | 13.64 | -0.02 | -0.15 | 13.58 | 13.66 | 13.46 | 19178 |
| 1718123400 | 13.66 | -0.18 | -1.30 | 13.84 | 13.88 | 13.56 | 12574 |
| 1718037000 | 13.84 | -0.06 | -0.43 | 13.78 | 13.84 | 13.76 | 7394 |
| 1717777800 | 13.9 | 0.16 | 1.16 | 13.66 | 13.98 | 13.6 | 20648 |
| 1717691400 | 13.74 | 0 | 0.00 | 13.8 | 13.88 | 13.66 | 8952 |
| 1717605000 | 13.74 | 0.2 | 1.48 | 13.62 | 13.74 | 13.52 | 12721 |
| 1717518600 | 13.54 | -0.22 | -1.60 | 13.8 | 13.8 | 13.54 | 14411 |
| 1717432200 | 13.76 | -0.24 | -1.71 | 14.04 | 14.04 | 13.68 | 13981 |
| 1717173000 | 14 | -0.06 | -0.43 | 14.08 | 14.08 | 13.88 | 10786 |
| 1717086600 | 14.06 | 0.24 | 1.74 | 13.9 | 14.1 | 13.76 | 9853 |
| 1717000200 | 13.82 | -0.08 | -0.58 | 14 | 14 | 13.62 | 17385 |
| 1716913800 | 13.9 | -0.1 | -0.71 | 14.16 | 14.28 | 13.74 | 34885 |
| 1716827400 | 14 | 0.76 | 5.74 | 13.5 | 14.22 | 13.42 | 122173 |
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
