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 | -0.04 | -0.405679513185 | 9.86 | 10.02 | 9.82 | 96959 | 9.92402715 | DE |
| 4 | -0.38 | -3.72549019608 | 10.2 | 10.52 | 9.82 | 142769 | 10.19832396 | DE |
| 12 | 0.58 | 6.27705627706 | 9.24 | 10.54 | 9.24 | 128609 | 10.13673155 | DE |
| 26 | -0.11 | -1.10775427996 | 9.93 | 10.54 | 8.66 | 148608 | 9.82250224 | DE |
| 52 | 2.02 | 25.8974358974 | 7.8 | 10.54 | 7.61 | 159126 | 9.20565823 | DE |
| 156 | 3.15 | 47.2263868066 | 6.67 | 10.54 | 5.03 | 200918 | 7.27014995 | DE |
| 260 | 4.65 | 89.9419729207 | 5.17 | 10.54 | 3.15 | 219546 | 6.16339999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730480100 | 9.8699999 | -0.04 | -0.40 | 9.89 | 9.91 | 9.82 | 70246 |
| 1730393700 | 9.91 | 0.02 | 0.20 | 9.8699999 | 10 | 9.86 | 82781 |
| 1730307300 | 9.89 | -0.1 | -1.00 | 9.94 | 9.96 | 9.83 | 118946 |
| 1730220900 | 9.99 | 0.04 | 0.40 | 9.96 | 10.02 | 9.91 | 86905 |
| 1730134500 | 9.95 | 0.07 | 0.71 | 9.86 | 9.99 | 9.85 | 125916 |
| 1729871700 | 9.88 | -0.07 | -0.70 | 9.94 | 10.02 | 9.85 | 104399 |
| 1729785300 | 9.95 | -0.09 | -0.90 | 9.99 | 10.08 | 9.95 | 94359 |
| 1729698900 | 10.04 | -0.1 | -0.99 | 10.08 | 10.1 | 10.02 | 86968 |
| 1729612500 | 10.14 | -0.02 | -0.20 | 10.14 | 10.26 | 10.08 | 137356 |
| 1729526100 | 10.16 | -0.14 | -1.36 | 10.34 | 10.34 | 10.14 | 162951 |
| 1729266900 | 10.3 | 0 | 0.00 | 10.3 | 10.36 | 10.22 | 124059 |
| 1729180500 | 10.3 | -0.06 | -0.58 | 10.28 | 10.46 | 10.28 | 270224 |
| 1729094100 | 10.36 | 0 | 0.00 | 10.36 | 10.48 | 10.28 | 146127 |
| 1729007700 | 10.36 | 0.08 | 0.78 | 10.2 | 10.36 | 10.2 | 148628 |
| 1728921300 | 10.28 | -0.18 | -1.72 | 10.28 | 10.34 | 10.2 | 225965 |
| 1728662100 | 10.46 | 0.12 | 1.16 | 10.36 | 10.52 | 10.24 | 261385 |
| 1728575700 | 10.34 | 0.12 | 1.17 | 10.22 | 10.4 | 10.22 | 288281 |
| 1728489300 | 10.22 | 0 | 0.00 | 10.26 | 10.26 | 10.1 | 98868 |
| 1728402900 | 10.22 | 0.04 | 0.39 | 10.08 | 10.28 | 10.08 | 103333 |
| 1728316500 | 10.18 | 0.16 | 1.60 | 10.2 | 10.2 | 10.02 | 117690 |
| 1728057300 | 10.02 | 0.14 | 1.42 | 9.8699999 | 10.12 | 9.8699999 | 151414 |
| 1727970900 | 9.88 | -0.08 | -0.80 | 10.02 | 10.06 | 9.83 | 140264 |
| 1727884500 | 9.96 | -0.03 | -0.30 | 9.94 | 10.1 | 9.7 | 210495 |
| 1727798100 | 9.99 | -0.19 | -1.87 | 10.24 | 10.24 | 9.95 | 181180 |
| 1727711700 | 10.18 | -0.12 | -1.17 | 10.3 | 10.3 | 10.12 | 109393 |
| 1727452500 | 10.3 | 0 | 0.00 | 10.36 | 10.36 | 10.2 | 107315 |
| 1727366100 | 10.3 | 0.12 | 1.18 | 10.24 | 10.32 | 10.18 | 171007 |
| 1727279700 | 10.18 | 0.04 | 0.39 | 10.1 | 10.18 | 10.06 | 65785 |
| 1727193300 | 10.14 | 0.02 | 0.20 | 10.14 | 10.28 | 10.1 | 79753 |
| 1727106900 | 10.12 | -0.1 | -0.98 | 10.22 | 10.24 | 10.1 | 96166 |
| 1726847700 | 10.22 | -0.1 | -0.97 | 10.32 | 10.38 | 10.18 | 190098 |
| 1726761300 | 10.32 | 0.08 | 0.78 | 10.32 | 10.36 | 10.2 | 76880 |
| 1726674900 | 10.24 | 0.02 | 0.20 | 10.2 | 10.34 | 10.2 | 57937 |
| 1726588500 | 10.22 | -0.06 | -0.58 | 10.24 | 10.3 | 10.2 | 96321 |
| 1726502100 | 10.28 | 0.1 | 0.98 | 10.16 | 10.28 | 10.1 | 106424 |
| 1726242900 | 10.18 | 0 | 0.00 | 10.14 | 10.22 | 10.12 | 35834 |
| 1726156500 | 10.18 | 0.12 | 1.19 | 10.08 | 10.2 | 10.02 | 111047 |
| 1726070100 | 10.06 | -0.08 | -0.79 | 10.12 | 10.24 | 9.98 | 111192 |
| 1725983700 | 10.14 | -0.12 | -1.17 | 10.24 | 10.34 | 10.1 | 95781 |
| 1725897300 | 10.26 | 0.16 | 1.58 | 10.14 | 10.32 | 10.06 | 82355 |
| 1725638100 | 10.1 | -0.34 | -3.26 | 10.42 | 10.42 | 10.1 | 141801 |
| 1725551700 | 10.44 | -0.02 | -0.19 | 10.38 | 10.5 | 10.32 | 102536 |
| 1725465300 | 10.46 | 0.04 | 0.38 | 10.3 | 10.54 | 10.26 | 210025 |
| 1725378900 | 10.42 | 0.12 | 1.17 | 10.26 | 10.5 | 10.2 | 329229 |
| 1725292500 | 10.3 | 0.02 | 0.19 | 10.34 | 10.38 | 10.26 | 124281 |
| 1725033300 | 10.28 | 0.16 | 1.58 | 10 | 10.34 | 10 | 228805 |
| 1724946900 | 10.12 | 0.12 | 1.20 | 9.98 | 10.18 | 9.98 | 161737 |
| 1724860500 | 10 | 0 | 0.00 | 10.04 | 10.06 | 9.98 | 49752 |
| 1724774100 | 10 | 0.04 | 0.40 | 9.92 | 10 | 9.92 | 82296 |
| 1724687700 | 9.96 | -0.02 | -0.20 | 9.95 | 10.02 | 9.93 | 42420 |
| 1724428500 | 9.98 | 0.06 | 0.60 | 9.96 | 10.02 | 9.88 | 114047 |
| 1724342100 | 9.92 | 0 | 0.00 | 9.97 | 9.98 | 9.88 | 74958 |
| 1724255700 | 9.92 | 0.14 | 1.43 | 9.83 | 9.96 | 9.78 | 100096 |
| 1724169300 | 9.78 | -0.13 | -1.31 | 9.92 | 9.92 | 9.77 | 85214 |
| 1724082900 | 9.91 | 0.04 | 0.41 | 9.92 | 10 | 9.88 | 93115 |
| 1723823700 | 9.8699999 | 0.25 | 2.60 | 9.76 | 9.94 | 9.71 | 149559 |
| 1723650900 | 9.6199999 | 0.14 | 1.48 | 9.6199999 | 9.67 | 9.58 | 77318 |
| 1723564500 | 9.48 | 0.11 | 1.17 | 9.43 | 9.5 | 9.34 | 174287 |
| 1723478100 | 9.3699999 | 0.09 | 0.97 | 9.24 | 9.46 | 9.24 | 114454 |
| 1723218900 | 9.28 | 0.17 | 1.87 | 9.5 | 9.5 | 9.1199999 | 117643 |
| 1723132500 | 9.11 | -0.18 | -1.94 | 9.26 | 9.26 | 9.03 | 186714 |
| 1723046100 | 9.2899999 | 0.13 | 1.42 | 9.21 | 9.36 | 9.09 | 184288 |
| 1722959700 | 9.16 | -0.03 | -0.33 | 9.53 | 9.63 | 8.96 | 297961 |
| 1722873300 | 9.19 | -0.08 | -0.86 | 8.8699999 | 9.26 | 8.66 | 274165 |
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
