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 | 0.02 | 0.179211469534 | 11.16 | 11.24 | 10.02 | 116302 | 10.73943551 | DE |
| 4 | -0.17 | -1.49779735683 | 11.35 | 11.73 | 10.02 | 83985 | 11.13354459 | DE |
| 12 | 2.26 | 25.33632287 | 8.92 | 13.13 | 8.73 | 140193 | 11.16160814 | DE |
| 26 | 1.63 | 17.0680628272 | 9.55 | 13.13 | 8.73 | 167102 | 10.31540563 | DE |
| 52 | 5.15 | 85.4063018242 | 6.03 | 13.13 | 5.9 | 133221 | 9.48591182 | DE |
| 156 | 9.355 | 512.602739726 | 1.825 | 13.13 | 1.125 | 103176 | 5.64558205 | DE |
| 260 | 8.78 | 365.833333333 | 2.4 | 13.13 | 0.77 | 109980 | 3.92580097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737350100 | 11.04 | -0.01 | -0.09 | 11.18 | 11.2 | 10.98 | 56708 |
| 1737090900 | 11.05 | 0.13 | 1.19 | 10.9 | 11.09 | 10.71 | 176025 |
| 1737004500 | 10.92 | 0.52 | 5.00 | 10.5 | 11.01 | 10.45 | 97601 |
| 1736918100 | 10.4 | -0.11 | -1.05 | 10.3 | 10.49 | 10.02 | 156674 |
| 1736831700 | 10.51 | -0.15 | -1.41 | 10.6 | 10.73 | 10.45 | 47321 |
| 1736745300 | 10.66 | -0.57 | -5.08 | 11.16 | 11.16 | 10.61 | 103890 |
| 1736486100 | 11.23 | 0.07 | 0.63 | 11 | 11.3 | 11 | 38645 |
| 1736399700 | 11.16 | -0.1 | -0.89 | 11.09 | 11.23 | 11.05 | 38847 |
| 1736313300 | 11.26 | -0.24 | -2.09 | 11.37 | 11.37 | 11.115 | 147800 |
| 1736226900 | 11.5 | 0.07 | 0.61 | 11.6 | 11.6 | 11.43 | 33866 |
| 1736140500 | 11.43 | 0.15 | 1.28 | 11.3 | 11.45 | 11.12 | 75916 |
| 1735881300 | 11.285 | -0.19 | -1.61 | 11.44 | 11.5 | 11.25 | 40934 |
| 1735794900 | 11.47 | -0.12 | -1.04 | 11.58 | 11.58 | 11.25 | 79308 |
| 1735617660 | 11.59 | 0.09 | 0.78 | 11.55 | 11.59 | 11.27 | 70122 |
| 1735535700 | 11.5 | -0.04 | -0.35 | 11.35 | 11.58 | 11.33 | 67975 |
| 1735276500 | 11.54 | 0.14 | 1.23 | 11.6 | 11.6 | 11.37 | 79814 |
| 1735014060 | 11.4 | -0.02 | -0.18 | 11.58 | 11.58 | 11.32 | 49147 |
| 1734930900 | 11.42 | -0.17 | -1.47 | 11.35 | 11.73 | 11.06 | 123860 |
| 1734671700 | 11.59 | 0.04 | 0.35 | 11.04 | 11.64 | 11.04 | 168727 |
| 1734585300 | 11.55 | -0.28 | -2.37 | 11.75 | 11.75 | 11.33 | 135977 |
| 1734498900 | 11.83 | -0.14 | -1.17 | 12 | 12.04 | 11.8 | 159835 |
| 1734412500 | 11.97 | -0.08 | -0.66 | 12 | 12.07 | 11.91 | 154844 |
| 1734326100 | 12.05 | -0.07 | -0.58 | 12.13 | 12.13 | 11.95 | 91800 |
| 1734066900 | 12.12 | -0.03 | -0.25 | 12.13 | 12.22 | 12.05 | 75083 |
| 1733980500 | 12.15 | -0.09 | -0.74 | 12.2 | 12.23 | 12.05 | 105850 |
| 1733894100 | 12.24 | 0.1 | 0.82 | 12.02 | 12.24 | 12 | 98636 |
| 1733807700 | 12.14 | -0.22 | -1.78 | 12.12 | 12.4 | 11.91 | 127951 |
| 1733721300 | 12.36 | -0.34 | -2.68 | 12.68 | 12.68 | 12.235 | 75744 |
| 1733462100 | 12.7 | -0.18 | -1.40 | 12.96 | 12.96 | 12.62 | 65264 |
| 1733375700 | 12.88 | -0.03 | -0.19 | 12.89 | 12.92 | 12.64 | 85316 |
| 1733289300 | 12.905 | -0.03 | -0.19 | 12.52 | 12.94 | 12.5 | 133148 |
| 1733202900 | 12.93 | -0.04 | -0.27 | 12.95 | 13.025 | 12.63 | 241161 |
| 1733116500 | 12.965 | -0.02 | -0.12 | 13 | 13.09 | 12.74 | 132566 |
| 1732857300 | 12.98 | 0.58 | 4.68 | 12.36 | 13.13 | 12.27 | 854358 |
| 1732770900 | 12.4 | 0.55 | 4.64 | 11.8 | 12.45 | 11.59 | 581233 |
| 1732684500 | 11.85 | -0.15 | -1.25 | 12.03 | 12.35 | 11.59 | 364135 |
| 1732598100 | 12 | 2.45 | 25.65 | 10.23 | 12.06 | 10.23 | 415724 |
| 1732511700 | 9.55 | -0.1 | -1.04 | 9.52 | 9.69 | 9.39 | 129097 |
| 1732252500 | 9.65 | -0.05 | -0.52 | 9.8 | 9.84 | 9.47 | 90035 |
| 1732166100 | 9.7 | 0.34 | 3.63 | 9.4 | 9.77 | 9.39 | 68518 |
| 1732079700 | 9.36 | 0.16 | 1.74 | 9 | 9.38 | 9 | 90556 |
| 1731993300 | 9.2 | -0.34 | -3.56 | 9.67 | 9.88 | 9.1 | 203065 |
| 1731906900 | 9.5399999 | -0.11 | -1.14 | 9.56 | 9.71 | 9.26 | 52712 |
| 1731647700 | 9.65 | 0.17 | 1.74 | 9.6 | 9.8 | 9.48 | 71548 |
| 1731561300 | 9.485 | -0.01 | -0.05 | 9.51 | 9.625 | 9.33 | 70395 |
| 1731474900 | 9.49 | -0.12 | -1.25 | 9.63 | 9.77 | 9.42 | 61266 |
| 1731388500 | 9.61 | 0.19 | 2.02 | 9.4 | 9.6649999 | 9.4 | 66552 |
| 1731302100 | 9.42 | 0.18 | 1.95 | 9.13 | 9.44 | 9.1 | 96841 |
| 1731042900 | 9.24 | 0.21 | 2.33 | 9.14 | 9.28 | 9.02 | 105878 |
| 1730956500 | 9.03 | 0.08 | 0.89 | 8.95 | 9.07 | 8.92 | 99119 |
| 1730870100 | 8.95 | 0.17 | 1.94 | 8.78 | 9 | 8.78 | 196415 |
| 1730783700 | 8.78 | -0.14 | -1.57 | 9 | 9 | 8.77 | 86567 |
| 1730697300 | 8.92 | -0.08 | -0.89 | 9 | 9.16 | 8.875 | 190545 |
| 1730438100 | 9 | -0.18 | -1.91 | 9.1 | 9.13 | 8.86 | 58485 |
| 1730351700 | 9.175 | 0.08 | 0.82 | 9.27 | 9.27 | 9.11 | 128664 |
| 1730265300 | 9.1 | 0 | 0.00 | 8.8 | 9.2 | 8.8 | 94528 |
| 1730178900 | 9.1 | 0.19 | 2.13 | 8.8 | 9.24 | 8.8 | 217124 |
| 1730092500 | 8.91 | -0.11 | -1.22 | 8.92 | 9.01 | 8.73 | 317994 |
| 1729833300 | 9.02 | -0.13 | -1.42 | 9.13 | 9.38 | 8.96 | 125226 |
| 1729746900 | 9.15 | -0.02 | -0.22 | 9.23 | 9.24 | 9.03 | 139943 |
| 1729660500 | 9.17 | -0.37 | -3.88 | 9.46 | 9.5399999 | 9.13 | 160094 |
| 1729574100 | 9.5399999 | -0.21 | -2.15 | 9.77 | 9.77 | 9.49 | 318153 |
| 1729487700 | 9.75 | -0.17 | -1.71 | 9.7 | 9.92 | 9.41 | 142493 |
| 1729228500 | 9.92 | -0.16 | -1.59 | 10.07 | 10.17 | 9.9 | 192129 |
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
