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 | 0.18 | 2.08574739282 | 8.63 | 8.95 | 8.63 | 310978 | 8.79819496 | DE |
| 4 | 0.14 | 1.61476355248 | 8.67 | 8.95 | 8.55 | 297469 | 8.6672536 | DE |
| 12 | 0.12 | 1.38089758343 | 8.69 | 8.95 | 8.55 | 271759 | 8.66217591 | DE |
| 26 | -0.1 | -1.12233445567 | 8.91 | 9.19 | 8.55 | 259237 | 8.76168306 | DE |
| 52 | -0.03 | -0.339366515837 | 8.84 | 9.19 | 8.27 | 231229 | 8.73465472 | DE |
| 156 | -0.41 | -4.44685466377 | 9.22 | 10.48 | 0.15 | 210115 | 9.06698295 | DE |
| 260 | 0.56 | 6.78787878788 | 8.25 | 10.48 | 0.15 | 216639 | 8.62669841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 8.81 | -0.04 | -0.45 | 8.81 | 8.82 | 8.77 | 185832 |
| 1721283300 | 8.85 | -0.07 | -0.78 | 8.84 | 8.9 | 8.84 | 310324 |
| 1721196900 | 8.92 | 0.11 | 1.19 | 8.84 | 8.95 | 8.84 | 280153 |
| 1721110500 | 8.815 | -0.04 | -0.40 | 8.84 | 8.8699999 | 8.81 | 259897 |
| 1721024100 | 8.85 | 0.07 | 0.80 | 8.82 | 8.91 | 8.81 | 349226 |
| 1720764900 | 8.78 | 0.12 | 1.39 | 8.69 | 8.7899999 | 8.68 | 295010 |
| 1720678500 | 8.66 | 0.04 | 0.46 | 8.63 | 8.69 | 8.63 | 370604 |
| 1720592100 | 8.6199999 | 0.01 | 0.12 | 8.61 | 8.66 | 8.6 | 352246 |
| 1720505700 | 8.61 | 0.03 | 0.35 | 8.58 | 8.63 | 8.58 | 183735 |
| 1720419300 | 8.58 | 0 | 0.00 | 8.57 | 8.6199999 | 8.56 | 199045 |
| 1720160100 | 8.58 | -0.01 | -0.12 | 8.59 | 8.61 | 8.55 | 274839 |
| 1720073700 | 8.59 | 0.02 | 0.23 | 8.61 | 8.64 | 8.59 | 278060 |
| 1719987300 | 8.57 | -0.05 | -0.58 | 8.6199999 | 8.6199999 | 8.55 | 430868 |
| 1719900900 | 8.6199999 | 0.01 | 0.12 | 8.6199999 | 8.64 | 8.61 | 220180 |
| 1719814500 | 8.61 | -0.03 | -0.35 | 8.64 | 8.66 | 8.6 | 410794 |
| 1719555300 | 8.64 | 0 | 0.00 | 8.65 | 8.69 | 8.64 | 370708 |
| 1719468900 | 8.64 | -0.02 | -0.23 | 8.64 | 8.68 | 8.61 | 170464 |
| 1719382500 | 8.66 | 0.02 | 0.23 | 8.63 | 8.7 | 8.6199999 | 296093 |
| 1719296100 | 8.64 | 0.02 | 0.23 | 8.6199999 | 8.66 | 8.61 | 354004 |
| 1719209700 | 8.6199999 | -0.06 | -0.63 | 8.68 | 8.69 | 8.6199999 | 349577 |
| 1718950500 | 8.675 | -0.01 | -0.06 | 8.69 | 8.71 | 8.66 | 227574 |
| 1718864100 | 8.68 | 0 | 0.00 | 8.67 | 8.71 | 8.66 | 276299 |
| 1718777700 | 8.68 | 0.01 | 0.12 | 8.67 | 8.7 | 8.65 | 210823 |
| 1718691300 | 8.67 | 0.05 | 0.58 | 8.67 | 8.69 | 8.63 | 320551 |
| 1718604900 | 8.6199999 | -0.02 | -0.23 | 8.66 | 8.66 | 8.6 | 332134 |
| 1718345700 | 8.64 | -0.06 | -0.69 | 8.69 | 8.69 | 8.64 | 260691 |
| 1718259300 | 8.7 | 0.07 | 0.81 | 8.65 | 8.7 | 8.64 | 363418 |
| 1718172900 | 8.63 | -0.03 | -0.35 | 8.64 | 8.67 | 8.63 | 282949 |
| 1718086500 | 8.66 | -0.1 | -1.14 | 8.76 | 8.77 | 8.66 | 340118 |
| 1717740900 | 8.76 | 0.03 | 0.34 | 8.72 | 8.77 | 8.72 | 334246 |
| 1717654500 | 8.73 | 0.03 | 0.34 | 8.69 | 8.76 | 8.69 | 350848 |
| 1717568100 | 8.7 | 0.01 | 0.12 | 8.67 | 8.72 | 8.67 | 245997 |
| 1717481700 | 8.69 | 0 | 0.00 | 8.7 | 8.71 | 8.66 | 182709 |
| 1717395300 | 8.69 | 0.06 | 0.70 | 8.65 | 8.7 | 8.64 | 230478 |
| 1717136100 | 8.63 | 0.06 | 0.70 | 8.57 | 8.64 | 8.57 | 232726 |
| 1717049700 | 8.57 | -0.03 | -0.35 | 8.61 | 8.65 | 8.57 | 266334 |
| 1716963300 | 8.6 | -0.04 | -0.46 | 8.63 | 8.64 | 8.58 | 206951 |
| 1716876900 | 8.64 | 0.03 | 0.35 | 8.6199999 | 8.67 | 8.6199999 | 149993 |
| 1716790500 | 8.61 | 0.01 | 0.12 | 8.6199999 | 8.67 | 8.6 | 283415 |
| 1716531300 | 8.6 | -0.05 | -0.58 | 8.6199999 | 8.64 | 8.6 | 238992 |
| 1716444900 | 8.65 | -0.01 | -0.12 | 8.65 | 8.69 | 8.6199999 | 254389 |
| 1716358500 | 8.66 | -0.06 | -0.69 | 8.72 | 8.72 | 8.64 | 216839 |
| 1716272100 | 8.72 | 0 | 0.00 | 8.7 | 8.75 | 8.7 | 199506 |
| 1716185700 | 8.72 | 0.05 | 0.58 | 8.67 | 8.76 | 8.67 | 321730 |
| 1715926500 | 8.67 | -0.05 | -0.57 | 8.7 | 8.7 | 8.63 | 245444 |
| 1715840100 | 8.72 | 0.1 | 1.16 | 8.64 | 8.74 | 8.64 | 230589 |
| 1715753700 | 8.6199999 | 0.02 | 0.23 | 8.6 | 8.67 | 8.57 | 303646 |
| 1715667300 | 8.6 | 0.01 | 0.12 | 8.61 | 8.65 | 8.57 | 216977 |
| 1715580900 | 8.59 | -0.02 | -0.23 | 8.6 | 8.61 | 8.58 | 452680 |
| 1715321700 | 8.61 | -0.02 | -0.23 | 8.63 | 8.67 | 8.61 | 305811 |
| 1715235300 | 8.63 | -0.08 | -0.92 | 8.72 | 8.73 | 8.615 | 195683 |
| 1715148900 | 8.71 | 0.01 | 0.11 | 8.72 | 8.75 | 8.7 | 346074 |
| 1715062500 | 8.7 | -0.01 | -0.11 | 8.65 | 8.71 | 8.65 | 247959 |
| 1714976100 | 8.71 | 0.08 | 0.93 | 8.64 | 8.71 | 8.6199999 | 273198 |
| 1714716900 | 8.63 | -0.01 | -0.12 | 8.67 | 8.68 | 8.61 | 157117 |
| 1714630500 | 8.64 | 0 | 0.00 | 8.61 | 8.69 | 8.61 | 170001 |
| 1714544100 | 8.64 | -0.03 | -0.35 | 8.67 | 8.72 | 8.6 | 225340 |
| 1714457700 | 8.67 | -0.01 | -0.12 | 8.7 | 8.7 | 8.64 | 134259 |
| 1714371300 | 8.68 | 0.07 | 0.81 | 8.64 | 8.71 | 8.64 | 261727 |
| 1714112100 | 8.61 | -0.09 | -1.03 | 8.69 | 8.71 | 8.6 | 220296 |
| 1713939300 | 8.7 | -0.02 | -0.23 | 8.74 | 8.74 | 8.69 | 189129 |
| 1713852900 | 8.72 | 0.03 | 0.35 | 8.68 | 8.75 | 8.68 | 195485 |
| 1713766500 | 8.69 | 0.04 | 0.46 | 8.65 | 8.71 | 8.65 | 225841 |
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
