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 | 0.37 | 4.42054958184 | 8.37 | 8.83 | 8.1 | 290715 | 8.32770058 | DE |
| 4 | 0.45 | 5.42822677925 | 8.29 | 9.16 | 8.1 | 207939 | 8.58602287 | DE |
| 12 | -0.02 | -0.228310502283 | 8.76 | 9.59 | 7.76 | 346544 | 8.75757244 | DE |
| 26 | -0.76 | -8 | 9.5 | 9.9 | 7.21 | 538058 | 8.64134891 | DE |
| 52 | -8.29 | -48.6788021139 | 17.03 | 19.16 | 7.21 | 478397 | 10.79824952 | DE |
| 156 | -8.74 | -50 | 17.48 | 20.32 | 7.21 | 315284 | 13.51491515 | DE |
| 260 | -0.44 | -4.79302832244 | 9.18 | 23.85 | 4.53 | 298864 | 13.77084113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 8.66 | 0.17 | 1.94 | 8.5 | 8.74 | 8.49 | 176180 |
| 1737004500 | 8.4949999 | 0.3 | 3.72 | 8.49 | 8.53 | 8.33 | 204647 |
| 1736918100 | 8.19 | -0.05 | -0.61 | 8.2 | 8.39 | 8.18 | 363631 |
| 1736831700 | 8.24 | -0.08 | -0.90 | 8.36 | 8.59 | 8.1 | 449379 |
| 1736745300 | 8.315 | -0.33 | -3.76 | 8.3699999 | 8.49 | 8.235 | 259739 |
| 1736486100 | 8.64 | -0.04 | -0.46 | 8.5 | 8.76 | 8.5 | 153791 |
| 1736399700 | 8.68 | -0.28 | -3.13 | 8.84 | 8.93 | 8.67 | 140231 |
| 1736313300 | 8.96 | -0.07 | -0.72 | 9.0399999 | 9.1 | 8.9 | 179813 |
| 1736226900 | 9.025 | 0.03 | 0.28 | 8.96 | 9.16 | 8.96 | 187639 |
| 1736140500 | 9 | 0.09 | 1.01 | 8.94 | 9.15 | 8.94 | 165995 |
| 1735881300 | 8.91 | 0.07 | 0.79 | 8.8 | 9.03 | 8.8 | 172300 |
| 1735794900 | 8.84 | 0.28 | 3.27 | 8.55 | 8.85 | 8.47 | 142576 |
| 1735617660 | 8.56 | -0.1 | -1.15 | 8.67 | 8.7899999 | 8.55 | 112667 |
| 1735535700 | 8.66 | -0.07 | -0.80 | 8.58 | 8.77 | 8.5399999 | 296818 |
| 1735276500 | 8.73 | 0.08 | 0.92 | 8.76 | 8.83 | 8.66 | 313767 |
| 1735014060 | 8.65 | 0.24 | 2.85 | 8.6 | 8.65 | 8.51 | 72620 |
| 1734930900 | 8.41 | 0.21 | 2.56 | 8.2899999 | 8.46 | 8.27 | 143171 |
| 1734671700 | 8.2 | 0.1 | 1.23 | 7.95 | 8.25 | 7.76 | 541985 |
| 1734585300 | 8.1 | -0.3 | -3.57 | 8.1199999 | 8.31 | 8.0399999 | 514875 |
| 1734498900 | 8.4 | 0 | 0.00 | 8.68 | 8.68 | 8.32 | 394002 |
| 1734412500 | 8.4 | 0 | 0.00 | 8.33 | 8.68 | 8.32 | 221312 |
| 1734326100 | 8.4 | -0.2 | -2.33 | 8.68 | 8.72 | 8.3699999 | 295019 |
| 1734066900 | 8.6 | 0.07 | 0.82 | 8.51 | 8.63 | 8.42 | 294853 |
| 1733980500 | 8.53 | 0.32 | 3.90 | 8.4 | 8.55 | 8.24 | 315673 |
| 1733894100 | 8.21 | -0.08 | -0.97 | 8.32 | 8.48 | 8.21 | 264197 |
| 1733807700 | 8.2899999 | -0.28 | -3.27 | 8.51 | 8.83 | 8.27 | 293862 |
| 1733721300 | 8.57 | -0.24 | -2.72 | 8.78 | 8.91 | 8.56 | 282854 |
| 1733462100 | 8.81 | -0.08 | -0.90 | 8.83 | 9.07 | 8.8 | 274268 |
| 1733375700 | 8.89 | -0.38 | -4.10 | 9.33 | 9.38 | 8.81 | 486551 |
| 1733289300 | 9.27 | 0.08 | 0.87 | 9.21 | 9.32 | 9.17 | 370951 |
| 1733202900 | 9.19 | 0.22 | 2.45 | 9.1 | 9.22 | 8.96 | 354668 |
| 1733116500 | 8.97 | -0.1 | -1.10 | 9.1 | 9.19 | 8.94 | 181667 |
| 1732857300 | 9.07 | 0.09 | 1.00 | 8.95 | 9.1 | 8.84 | 228129 |
| 1732770900 | 8.98 | -0.02 | -0.22 | 9.23 | 9.23 | 8.92 | 428326 |
| 1732684500 | 9 | 0.01 | 0.11 | 9 | 9.06 | 8.84 | 250748 |
| 1732598100 | 8.99 | 0.01 | 0.11 | 9.13 | 9.17 | 8.8699999 | 494292 |
| 1732511700 | 8.98 | 0.07 | 0.79 | 8.92 | 9.07 | 8.86 | 457761 |
| 1732252500 | 8.91 | 0.23 | 2.65 | 8.83 | 8.95 | 8.67 | 233747 |
| 1732166100 | 8.68 | -0.08 | -0.91 | 8.8 | 8.955 | 8.66 | 237742 |
| 1732079700 | 8.76 | -0.07 | -0.79 | 8.7899999 | 8.86 | 8.7 | 242143 |
| 1731993300 | 8.83 | -0.05 | -0.56 | 8.88 | 8.93 | 8.77 | 245414 |
| 1731906900 | 8.88 | 0.1 | 1.14 | 8.6 | 8.95 | 8.6 | 256833 |
| 1731647700 | 8.78 | 0 | 0.00 | 8.84 | 9.03 | 8.64 | 456375 |
| 1731561300 | 8.78 | 0 | 0.00 | 8.53 | 8.84 | 8.53 | 447673 |
| 1731474900 | 8.78 | 0.1 | 1.15 | 8.63 | 8.7899999 | 8.33 | 642075 |
| 1731388500 | 8.68 | -0.24 | -2.69 | 8.8 | 8.92 | 8.41 | 814427 |
| 1731302100 | 8.92 | -0.16 | -1.76 | 9.09 | 9.09 | 8.6 | 376507 |
| 1731042900 | 9.08 | 0.24 | 2.71 | 8.99 | 9.15 | 8.67 | 341729 |
| 1730956500 | 8.84 | -0.43 | -4.64 | 9.25 | 9.36 | 8.84 | 328545 |
| 1730870100 | 9.27 | 0.09 | 0.98 | 9.3699999 | 9.59 | 9.23 | 991766 |
| 1730783700 | 9.18 | 0.71 | 8.38 | 8.63 | 9.5 | 8.6 | 1610286 |
| 1730697300 | 8.47 | -0.06 | -0.70 | 8.55 | 8.6199999 | 8.43 | 144606 |
| 1730438100 | 8.53 | -0.09 | -1.04 | 8.59 | 8.64 | 8.48 | 268074 |
| 1730351700 | 8.6199999 | 0.03 | 0.35 | 8.6 | 8.67 | 8.48 | 765845 |
| 1730265300 | 8.59 | -0.11 | -1.26 | 8.58 | 8.72 | 8.55 | 341677 |
| 1730178900 | 8.7 | 0.04 | 0.46 | 8.83 | 8.83 | 8.63 | 311512 |
| 1730092500 | 8.66 | -0.11 | -1.25 | 8.76 | 8.76 | 8.5399999 | 215078 |
| 1729833300 | 8.77 | -0.1 | -1.13 | 8.8699999 | 9.02 | 8.73 | 246051 |
| 1729746900 | 8.8699999 | 0.03 | 0.34 | 8.82 | 9.01 | 8.78 | 302727 |
| 1729660500 | 8.84 | -0.08 | -0.84 | 9 | 9.1199999 | 8.83 | 295347 |
| 1729574100 | 8.9149999 | -0.19 | -2.03 | 8.8699999 | 9.0399999 | 8.84 | 377913 |
| 1729487700 | 9.1 | 0.03 | 0.33 | 9.28 | 9.28 | 9.06 | 286988 |
| 1729228500 | 9.07 | -0.22 | -2.37 | 9.32 | 9.32 | 9.05 | 284636 |
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
