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 | -0.04 | -0.444938820912 | 8.99 | 9.03 | 8.8 | 374793 | 8.930713 | DE |
| 4 | -0.05 | -0.555555555556 | 9 | 9.29 | 8.8 | 365039 | 9.06848212 | DE |
| 12 | 0.07 | 0.788288288288 | 8.88 | 9.29 | 8.7 | 306797 | 8.96494481 | DE |
| 26 | 0.27 | 3.11059907834 | 8.68 | 9.29 | 8.55 | 282024 | 8.88739197 | DE |
| 52 | 0.11 | 1.2443438914 | 8.84 | 9.29 | 8.55 | 261747 | 8.84581744 | DE |
| 156 | -1.1 | -10.9452736318 | 10.05 | 10.48 | 0.15 | 216539 | 8.98421784 | DE |
| 260 | 0.21 | 2.40274599542 | 8.74 | 10.48 | 0.15 | 225694 | 8.67059688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 8.95 | 0 | 0.00 | 8.95 | 9 | 8.93 | 126521 |
| 1734930900 | 8.95 | 0.14 | 1.59 | 8.86 | 8.99 | 8.86 | 217801 |
| 1734671700 | 8.81 | -0.08 | -0.90 | 9 | 9 | 8.8 | 240691 |
| 1734585300 | 8.89 | -0.1 | -1.11 | 8.99 | 8.99 | 8.81 | 381502 |
| 1734498900 | 8.99 | 0.02 | 0.22 | 8.94 | 9.03 | 8.94 | 222642 |
| 1734412500 | 8.97 | 0.02 | 0.22 | 8.95 | 9 | 8.92 | 576901 |
| 1734326100 | 8.95 | -0.04 | -0.44 | 8.99 | 8.99 | 8.92 | 452229 |
| 1734066900 | 8.99 | -0.07 | -0.77 | 9.05 | 9.05 | 8.96 | 746880 |
| 1733980500 | 9.06 | -0.03 | -0.33 | 9.07 | 9.1 | 9.05 | 233120 |
| 1733894100 | 9.09 | -0.07 | -0.76 | 9.14 | 9.17 | 9.06 | 184100 |
| 1733807700 | 9.16 | -0.05 | -0.54 | 9.21 | 9.21 | 9.13 | 307976 |
| 1733721300 | 9.21 | -0.06 | -0.65 | 9.25 | 9.27 | 9.19 | 482620 |
| 1733462100 | 9.27 | 0.02 | 0.22 | 9.25 | 9.28 | 9.22 | 198508 |
| 1733375700 | 9.25 | 0.04 | 0.43 | 9.23 | 9.2899999 | 9.23 | 369852 |
| 1733289300 | 9.21 | 0.01 | 0.11 | 9.15 | 9.21 | 9.14 | 274871 |
| 1733202900 | 9.2 | 0.09 | 0.99 | 9.14 | 9.24 | 9.14 | 313533 |
| 1733116500 | 9.11 | -0.02 | -0.22 | 9.17 | 9.18 | 9.07 | 399060 |
| 1732857300 | 9.13 | -0.07 | -0.76 | 9.18 | 9.18 | 9.1199999 | 347173 |
| 1732770900 | 9.2 | 0.14 | 1.55 | 9.05 | 9.21 | 9 | 309364 |
| 1732684500 | 9.06 | 0.03 | 0.33 | 9.05 | 9.08 | 9 | 328532 |
| 1732598100 | 9.03 | 0.02 | 0.22 | 9.02 | 9.05 | 8.99 | 484236 |
| 1732511700 | 9.01 | 0.01 | 0.11 | 9 | 9.09 | 8.96 | 446988 |
| 1732252500 | 9 | -0.01 | -0.06 | 9.01 | 9.09 | 8.97 | 491183 |
| 1732166100 | 9.005 | -0.06 | -0.61 | 9.03 | 9.06 | 9 | 264976 |
| 1732079700 | 9.06 | -0.01 | -0.11 | 9.05 | 9.1 | 9.02 | 434279 |
| 1731993300 | 9.07 | 0.07 | 0.78 | 9 | 9.07 | 8.96 | 569179 |
| 1731906900 | 9 | 0.01 | 0.11 | 8.96 | 9.01 | 8.92 | 458472 |
| 1731647700 | 8.99 | 0.04 | 0.45 | 8.92 | 9 | 8.9 | 576454 |
| 1731561300 | 8.95 | 0.1 | 1.13 | 8.86 | 8.95 | 8.84 | 454588 |
| 1731474900 | 8.85 | -0.02 | -0.23 | 8.86 | 8.88 | 8.83 | 174993 |
| 1731388500 | 8.8699999 | 0.07 | 0.80 | 8.81 | 8.8699999 | 8.8 | 249394 |
| 1731302100 | 8.8 | -0.05 | -0.56 | 8.85 | 8.8699999 | 8.7899999 | 493104 |
| 1731042900 | 8.85 | 0.07 | 0.80 | 8.8 | 8.8699999 | 8.7899999 | 284432 |
| 1730956500 | 8.78 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 327596 |
| 1730870100 | 8.78 | 0.08 | 0.92 | 8.74 | 8.83 | 8.72 | 211604 |
| 1730783700 | 8.7 | -0.03 | -0.34 | 8.74 | 8.76 | 8.7 | 175686 |
| 1730697300 | 8.73 | -0.04 | -0.46 | 8.75 | 8.7899999 | 8.72 | 300181 |
| 1730438100 | 8.77 | 0.02 | 0.23 | 8.77 | 8.7899999 | 8.73 | 182944 |
| 1730351700 | 8.75 | -0.06 | -0.68 | 8.82 | 8.85 | 8.75 | 286783 |
| 1730265300 | 8.81 | -0.02 | -0.23 | 8.85 | 8.8699999 | 8.81 | 270554 |
| 1730178900 | 8.83 | -0.03 | -0.34 | 8.85 | 8.86 | 8.82 | 229715 |
| 1730092500 | 8.86 | 0.02 | 0.23 | 8.84 | 8.88 | 8.83 | 119018 |
| 1729833300 | 8.84 | -0.04 | -0.45 | 8.88 | 8.9 | 8.825 | 247711 |
| 1729746900 | 8.88 | 0.04 | 0.45 | 8.85 | 8.88 | 8.83 | 197876 |
| 1729660500 | 8.84 | 0 | 0.00 | 8.84 | 8.88 | 8.84 | 198181 |
| 1729574100 | 8.84 | -0.07 | -0.79 | 8.89 | 8.9 | 8.83 | 259353 |
| 1729487700 | 8.91 | 0.05 | 0.56 | 8.86 | 8.91 | 8.86 | 248466 |
| 1729228500 | 8.86 | -0.07 | -0.78 | 8.9 | 8.9 | 8.86 | 121918 |
| 1729142100 | 8.93 | 0.05 | 0.56 | 8.9 | 8.93 | 8.8699999 | 334749 |
| 1729055700 | 8.88 | -0.04 | -0.45 | 8.8699999 | 8.89 | 8.85 | 196292 |
| 1728969300 | 8.92 | 0.06 | 0.68 | 8.86 | 8.92 | 8.86 | 347323 |
| 1728882900 | 8.86 | -0.01 | -0.11 | 8.89 | 8.9 | 8.85 | 260041 |
| 1728623700 | 8.8699999 | -0.01 | -0.11 | 8.88 | 8.9 | 8.8699999 | 222997 |
| 1728537300 | 8.88 | -0.02 | -0.22 | 8.9 | 8.9149999 | 8.8699999 | 205748 |
| 1728450900 | 8.9 | 0.02 | 0.23 | 8.88 | 8.9 | 8.8699999 | 167486 |
| 1728364500 | 8.88 | -0.01 | -0.11 | 8.89 | 8.89 | 8.86 | 250864 |
| 1728278100 | 8.89 | 0.03 | 0.34 | 8.8699999 | 8.91 | 8.85 | 163815 |
| 1728022500 | 8.86 | -0.05 | -0.51 | 8.92 | 8.92 | 8.85 | 231677 |
| 1727936100 | 8.905 | 0 | 0.06 | 8.91 | 8.93 | 8.88 | 183423 |
| 1727849700 | 8.9 | -0.03 | -0.34 | 8.92 | 8.92 | 8.89 | 172699 |
| 1727763300 | 8.93 | 0 | 0.00 | 8.95 | 8.95 | 8.91 | 173219 |
| 1727676900 | 8.93 | 0.06 | 0.73 | 8.88 | 8.95 | 8.8699999 | 368095 |
| 1727417700 | 8.865 | -0.02 | -0.17 | 8.8699999 | 8.91 | 8.85 | 254233 |
| 1727331300 | 8.88 | 0.03 | 0.34 | 8.86 | 8.92 | 8.86 | 321178 |
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
