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 | 0.35 | 3.39805825243 | 10.3 | 10.88 | 10.13 | 290864 | 10.38816394 | DE |
| 4 | 0.11 | 1.04364326376 | 10.54 | 17.01 | 9.85 | 368313 | 10.27990614 | DE |
| 12 | -1.55 | -12.7049180328 | 12.2 | 17.01 | 9.85 | 409529 | 10.82640364 | DE |
| 26 | -3.11 | -22.601744186 | 13.76 | 17.01 | 9.85 | 423290 | 11.90715038 | DE |
| 52 | -4.55 | -29.9342105263 | 15.2 | 18.01 | 9.85 | 431215 | 13.06943418 | DE |
| 156 | -5.45 | -33.850931677 | 16.1 | 22.8 | 9.75 | 630995 | 14.89539501 | DE |
| 260 | 0.16 | 1.52526215443 | 10.49 | 22.8 | 5.52 | 730770 | 12.71533407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720678500 | 10.57 | 0.18 | 1.73 | 10.49 | 10.59 | 10.38 | 277918 |
| 1720592100 | 10.39 | -0.19 | -1.80 | 10.44 | 10.51 | 10.3 | 169640 |
| 1720505700 | 10.58 | 0.34 | 3.32 | 10.51 | 10.88 | 10.43 | 398228 |
| 1720419300 | 10.24 | -0.15 | -1.44 | 10.37 | 10.37 | 10.13 | 314130 |
| 1720160100 | 10.39 | 0.11 | 1.07 | 10.23 | 10.43 | 10.2 | 288560 |
| 1720073700 | 10.28 | 0.13 | 1.23 | 10.3 | 10.36 | 10.21 | 283764 |
| 1719987300 | 10.155 | 0.15 | 1.55 | 10.01 | 10.23 | 10.01 | 257851 |
| 1719900900 | 10 | -0.23 | -2.25 | 10.14 | 10.17 | 9.91 | 351262 |
| 1719814500 | 10.23 | -0.11 | -1.06 | 10.23 | 10.3 | 10.14 | 295435 |
| 1719555300 | 10.34 | 0.03 | 0.29 | 10.32 | 10.46 | 10.23 | 432357 |
| 1719468900 | 10.31 | 0.3 | 3.00 | 9.9 | 10.33 | 9.85 | 543955 |
| 1719382500 | 10.01 | -0.2 | -1.96 | 10.11 | 10.11 | 9.86 | 620367 |
| 1719296100 | 10.21 | 0.15 | 1.49 | 10.1 | 10.23 | 10.05 | 391666 |
| 1719209700 | 10.06 | -0.27 | -2.61 | 10.15 | 10.23 | 9.95 | 654925 |
| 1718950500 | 10.33 | 0.11 | 1.08 | 10.26 | 17.01 | 10.2 | 556457 |
| 1718864100 | 10.22 | -0.19 | -1.83 | 10.35 | 12.75 | 10.16 | 378098 |
| 1718777700 | 10.41 | -0.08 | -0.76 | 10.48 | 10.53 | 10.395 | 227973 |
| 1718691300 | 10.49 | -0.05 | -0.47 | 10.64 | 10.71 | 10.45 | 319862 |
| 1718604900 | 10.54 | 0.07 | 0.72 | 10.45 | 10.555 | 10.4 | 231765 |
| 1718345700 | 10.465 | -0.01 | -0.05 | 10.47 | 10.5 | 10.32 | 319537 |
| 1718259300 | 10.47 | 0.02 | 0.19 | 10.54 | 10.57 | 10.46 | 330428 |
| 1718172900 | 10.45 | -0.08 | -0.76 | 10.48 | 10.52 | 10.33 | 285251 |
| 1718086500 | 10.53 | -0.2 | -1.86 | 10.7 | 10.74 | 10.48 | 301899 |
| 1717740900 | 10.73 | 0.07 | 0.66 | 10.72 | 10.785 | 10.68 | 210015 |
| 1717654500 | 10.66 | -0.02 | -0.19 | 10.76 | 10.76 | 10.53 | 308630 |
| 1717568100 | 10.68 | -0.01 | -0.09 | 10.58 | 10.71 | 10.48 | 243867 |
| 1717481700 | 10.69 | -0.07 | -0.65 | 10.65 | 10.705 | 10.55 | 284399 |
| 1717395300 | 10.76 | 0.14 | 1.32 | 10.71 | 10.86 | 10.66 | 203798 |
| 1717136100 | 10.62 | 0.14 | 1.34 | 10.6 | 10.645 | 10.49 | 754563 |
| 1717049700 | 10.48 | -0.22 | -2.06 | 10.56 | 10.62 | 10.42 | 443847 |
| 1716963300 | 10.7 | -0.12 | -1.11 | 10.72 | 10.88 | 10.64 | 581115 |
| 1716876900 | 10.82 | -0.05 | -0.46 | 10.92 | 10.98 | 10.78 | 423603 |
| 1716790500 | 10.87 | -0.29 | -2.60 | 11.22 | 11.26 | 10.86 | 286886 |
| 1716531300 | 11.16 | -0.15 | -1.33 | 11.15 | 11.25 | 10.96 | 291723 |
| 1716444900 | 11.31 | 0.25 | 2.26 | 10.91 | 11.35 | 10.89 | 338332 |
| 1716358500 | 11.06 | 0.06 | 0.55 | 10.97 | 11.07 | 10.92 | 379051 |
| 1716272100 | 11 | 0 | 0.00 | 10.92 | 11.01 | 10.9 | 274774 |
| 1716185700 | 11 | 0.07 | 0.64 | 10.92 | 11.145 | 10.86 | 299844 |
| 1715926500 | 10.93 | -0.06 | -0.55 | 10.91 | 13.76 | 10.86 | 317163 |
| 1715840100 | 10.99 | 0.15 | 1.38 | 10.92 | 14 | 10.84 | 464757 |
| 1715753700 | 10.84 | 0.08 | 0.74 | 10.82 | 10.9 | 10.76 | 759206 |
| 1715667300 | 10.76 | 0.08 | 0.75 | 10.7 | 10.86 | 10.67 | 322477 |
| 1715580900 | 10.68 | -0.2 | -1.84 | 10.96 | 10.97 | 10.64 | 569499 |
| 1715321700 | 10.88 | 0.1 | 0.93 | 10.76 | 10.9 | 10.65 | 482777 |
| 1715235300 | 10.78 | -0.24 | -2.18 | 11.05 | 11.06 | 10.77 | 828578 |
| 1715148900 | 11.02 | -0.02 | -0.18 | 10.76 | 11.07 | 10.62 | 1019705 |
| 1715062500 | 11.04 | -0.74 | -6.28 | 10.8 | 11.81 | 10.44 | 1995873 |
| 1714976100 | 11.78 | 0.04 | 0.34 | 11.71 | 11.83 | 11.65 | 244669 |
| 1714716900 | 11.74 | 0.04 | 0.34 | 11.79 | 11.83 | 11.7 | 548798 |
| 1714630500 | 11.7 | -0.01 | -0.09 | 11.68 | 13.5 | 11.62 | 282013 |
| 1714544100 | 11.71 | -0.3 | -2.50 | 11.83 | 11.83 | 11.63 | 304020 |
| 1714457700 | 12.01 | -0.1 | -0.83 | 12.11 | 12.13 | 11.96 | 161343 |
| 1714371300 | 12.11 | 0.34 | 2.89 | 12.01 | 12.14 | 11.74 | 281893 |
| 1714112100 | 11.77 | -0.06 | -0.51 | 11.8 | 11.84 | 11.73 | 174054 |
| 1713939300 | 11.83 | 0.02 | 0.17 | 11.9 | 11.9 | 11.68 | 322744 |
| 1713852900 | 11.81 | 0.09 | 0.77 | 11.79 | 12.05 | 11.65 | 282448 |
| 1713766500 | 11.72 | 0 | 0.00 | 12 | 12.04 | 11.7 | 295354 |
| 1713507300 | 11.72 | -0.31 | -2.58 | 11.91 | 17.01 | 11.64 | 437948 |
| 1713420900 | 12.03 | -0.11 | -0.91 | 12.2 | 13.75 | 12.01 | 379494 |
| 1713334500 | 12.14 | 0.02 | 0.17 | 12 | 12.29 | 11.95 | 275211 |
| 1713248100 | 12.12 | -0.3 | -2.42 | 12.25 | 12.26 | 12.03 | 342060 |
| 1713161700 | 12.42 | -0.02 | -0.16 | 12.3 | 12.47 | 12.22 | 297696 |
| 1712902500 | 12.44 | 0.03 | 0.24 | 12.33 | 12.44 | 12.31 | 176153 |
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
