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 | -0.63 | -6.81081081081 | 9.25 | 9.25 | 8.59 | 606096 | 8.94373016 | DE |
| 4 | -0.4 | -4.43458980044 | 9.02 | 9.6 | 8.59 | 407482 | 9.17929908 | DE |
| 12 | 0.38 | 4.61165048544 | 8.24 | 9.6 | 8.18 | 414724 | 9.09626555 | DE |
| 26 | -0.42 | -4.64601769912 | 9.04 | 9.965 | 7 | 567550 | 8.58874607 | DE |
| 52 | 2.62 | 43.6666666667 | 6 | 9.965 | 5.45 | 630245 | 8.01529114 | DE |
| 156 | -3.56 | -29.2282430213 | 12.18 | 15.3 | 5.45 | 760558 | 9.34134587 | DE |
| 260 | 2.44 | 39.4822006472 | 6.18 | 15.3 | 5.45 | 743234 | 9.47385244 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727331300 | 8.85 | 0.22 | 2.55 | 8.69 | 8.89 | 8.6199999 | 594065 |
| 1727244900 | 8.63 | -0.15 | -1.71 | 8.7 | 8.76 | 8.59 | 498423 |
| 1727158500 | 8.78 | -0.15 | -1.68 | 8.8699999 | 8.96 | 8.755 | 404839 |
| 1727072100 | 8.93 | -0.14 | -1.54 | 8.98 | 9.06 | 8.855 | 389294 |
| 1726812900 | 9.07 | -0.01 | -0.11 | 9.11 | 9.1199999 | 9.03 | 882714 |
| 1726726500 | 9.08 | -0.16 | -1.73 | 9.25 | 9.25 | 9 | 855212 |
| 1726640100 | 9.24 | -0.2 | -2.07 | 9.41 | 9.43 | 9.21 | 531538 |
| 1726553700 | 9.435 | -0.09 | -0.89 | 9.5399999 | 9.5399999 | 9.34 | 195232 |
| 1726467300 | 9.52 | -0.03 | -0.31 | 9.57 | 9.57 | 9.42 | 504724 |
| 1726208100 | 9.55 | 0.15 | 1.60 | 9.45 | 9.6 | 9.45 | 585130 |
| 1726121700 | 9.4 | 0.07 | 0.75 | 9.41 | 9.45 | 9.34 | 346036 |
| 1726035300 | 9.33 | 0.07 | 0.76 | 9.32 | 9.4 | 9.28 | 295841 |
| 1725948900 | 9.26 | 0.07 | 0.76 | 9.21 | 9.27 | 9.14 | 332378 |
| 1725862500 | 9.19 | 0.17 | 1.88 | 9 | 9.24 | 8.8699999 | 331556 |
| 1725603300 | 9.02 | -0.14 | -1.53 | 9.11 | 9.16 | 9.02 | 192078 |
| 1725516900 | 9.16 | 0.07 | 0.77 | 9.11 | 9.25 | 9.1 | 237411 |
| 1725430500 | 9.09 | -0.24 | -2.57 | 9.2 | 9.22 | 9.06 | 187320 |
| 1725344100 | 9.33 | -0.05 | -0.53 | 9.36 | 9.36 | 9.2 | 244791 |
| 1725257700 | 9.38 | 0.19 | 2.07 | 9.17 | 9.41 | 9.13 | 520134 |
| 1724998500 | 9.19 | 0.02 | 0.22 | 9.28 | 9.28 | 9.03 | 392630 |
| 1724912100 | 9.17 | 0 | 0.00 | 9.02 | 9.22 | 9.02 | 222358 |
| 1724825700 | 9.17 | -0.09 | -0.97 | 9.2 | 9.3 | 9.15 | 261935 |
| 1724739300 | 9.26 | 0.08 | 0.87 | 9.17 | 9.28 | 9.075 | 262894 |
| 1724652900 | 9.18 | -0.04 | -0.43 | 9.25 | 9.31 | 9.16 | 196647 |
| 1724393700 | 9.22 | 0.12 | 1.32 | 9.13 | 9.23 | 9.07 | 206131 |
| 1724307300 | 9.1 | -0.05 | -0.55 | 9.19 | 9.23 | 9.08 | 331694 |
| 1724220900 | 9.15 | -0.04 | -0.44 | 9.17 | 9.19 | 9.05 | 434270 |
| 1724134500 | 9.19 | -0.16 | -1.71 | 9.39 | 9.39 | 9.11 | 169948 |
| 1724048100 | 9.35 | 0.2 | 2.19 | 9.14 | 9.35 | 9.015 | 453035 |
| 1723788900 | 9.15 | 0.11 | 1.22 | 9.19 | 9.2 | 9.09 | 347710 |
| 1723702500 | 9.0399999 | -0.01 | -0.11 | 9.1 | 9.17 | 9 | 170930 |
| 1723616100 | 9.05 | -0.01 | -0.11 | 9.18 | 9.25 | 9.01 | 141771 |
| 1723529700 | 9.06 | -0.2 | -2.16 | 9.2899999 | 9.2899999 | 9.0399999 | 202540 |
| 1723443300 | 9.26 | 0.13 | 1.42 | 9.22 | 9.3 | 9.16 | 275214 |
| 1723184100 | 9.13 | 0.17 | 1.90 | 9.17 | 9.22 | 9.0399999 | 188616 |
| 1723097700 | 8.96 | -0.18 | -1.97 | 9.13 | 9.14 | 8.935 | 279602 |
| 1723011300 | 9.14 | 0.11 | 1.22 | 8.97 | 9.21 | 8.95 | 405990 |
| 1722924900 | 9.03 | 0.23 | 2.61 | 8.75 | 9.06 | 8.69 | 703482 |
| 1722838500 | 8.8 | -0.37 | -4.03 | 9.0399999 | 9.06 | 8.75 | 398568 |
| 1722579300 | 9.17 | -0.2 | -2.13 | 9.25 | 9.25 | 9.05 | 1180238 |
| 1722492900 | 9.3699999 | -0.13 | -1.37 | 9.5399999 | 9.5399999 | 9.35 | 250521 |
| 1722406500 | 9.5 | 0.17 | 1.82 | 9.38 | 9.52 | 9.35 | 516480 |
| 1722320100 | 9.33 | 0.01 | 0.11 | 9.27 | 9.35 | 9.24 | 255918 |
| 1722233700 | 9.32 | 0.1 | 1.08 | 9.2899999 | 9.33 | 9.24 | 235308 |
| 1721974500 | 9.22 | -0.04 | -0.43 | 9.26 | 9.2899999 | 9.17 | 254624 |
| 1721888100 | 9.26 | -0.04 | -0.43 | 9.25 | 9.33 | 9.125 | 348995 |
| 1721801700 | 9.3 | -0.15 | -1.59 | 9.5 | 9.5 | 9.3 | 523911 |
| 1721715300 | 9.45 | 0.37 | 4.07 | 9.24 | 9.52 | 9.22 | 776988 |
| 1721628900 | 9.08 | 0 | 0.00 | 9.08 | 9.1 | 8.96 | 313335 |
| 1721369700 | 9.08 | -0.15 | -1.63 | 9.17 | 9.2 | 9.05 | 324079 |
| 1721283300 | 9.23 | 0.06 | 0.65 | 9.22 | 9.24 | 9.0399999 | 516470 |
| 1721196900 | 9.17 | 0.03 | 0.33 | 9.2 | 9.28 | 8.98 | 840329 |
| 1721110500 | 9.14 | 0.24 | 2.70 | 8.95 | 9.17 | 8.85 | 949402 |
| 1721024100 | 8.9 | 0.08 | 0.91 | 8.8699999 | 8.93 | 8.735 | 672418 |
| 1720764900 | 8.82 | 0.26 | 3.04 | 8.63 | 8.84 | 8.58 | 660120 |
| 1720678500 | 8.56 | -0.02 | -0.23 | 8.67 | 8.74 | 8.51 | 726318 |
| 1720592100 | 8.58 | 0.01 | 0.12 | 8.55 | 8.64 | 8.46 | 315669 |
| 1720505700 | 8.57 | 0.05 | 0.59 | 8.5 | 8.63 | 8.41 | 429423 |
| 1720419300 | 8.52 | 0.13 | 1.55 | 8.41 | 8.5399999 | 8.3 | 322906 |
| 1720160100 | 8.39 | 0 | 0.00 | 8.36 | 8.45 | 8.28 | 214196 |
| 1720073700 | 8.39 | 0.23 | 2.82 | 8.24 | 8.4 | 8.18 | 675195 |
| 1719987300 | 8.16 | -0.06 | -0.73 | 8.26 | 8.34 | 8.135 | 471325 |
| 1719900900 | 8.22 | 0.14 | 1.73 | 8.08 | 8.25 | 8.08 | 356665 |
| 1719814500 | 8.08 | -0.09 | -1.10 | 8.1 | 8.1199999 | 8 | 324891 |
| 1719555300 | 8.17 | -0.11 | -1.33 | 8.32 | 8.3699999 | 8.16 | 435241 |
| 1719468900 | 8.28 | -0.14 | -1.66 | 8.2899999 | 8.35 | 8.2 | 356163 |
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
