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 | -0.46 | -4.6277665996 | 9.94 | 10.28 | 9.28 | 60501 | 10.00573956 | DE |
| 4 | -0.74 | -7.24070450098 | 10.22 | 10.32 | 9.28 | 64828 | 10.03870602 | DE |
| 12 | 0.59 | 6.6366704162 | 8.89 | 10.4 | 8.69 | 73245 | 9.54610997 | DE |
| 26 | 0.62 | 6.99774266366 | 8.86 | 10.4 | 8.01 | 74732 | 9.15937381 | DE |
| 52 | 1.88 | 24.7368421053 | 7.6 | 10.4 | 7.5 | 109744 | 8.77033825 | DE |
| 156 | -1.42 | -13.0275229358 | 10.9 | 11.16 | 6.51 | 74212 | 8.58929226 | DE |
| 260 | -5.76 | -37.7952755906 | 15.24 | 15.7 | 5.91 | 84252 | 9.21538637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731344100 | 10.14 | 0.17 | 1.71 | 10.12 | 10.16 | 9.96 | 78389 |
| 1731084900 | 9.97 | -0.01 | -0.10 | 10.1 | 10.1 | 9.9 | 69120 |
| 1730998500 | 9.98 | 0.03 | 0.30 | 9.96 | 10.08 | 9.96 | 47087 |
| 1730912100 | 9.95 | 0.02 | 0.20 | 9.99 | 10.18 | 9.9 | 66534 |
| 1730825700 | 9.93 | 0.04 | 0.40 | 9.94 | 9.98 | 9.9 | 41374 |
| 1730739300 | 9.89 | -0.02 | -0.20 | 9.88 | 10 | 9.86 | 84023 |
| 1730480100 | 9.91 | 0.02 | 0.20 | 10 | 10.02 | 9.86 | 21372 |
| 1730393700 | 9.89 | -0.08 | -0.80 | 9.92 | 9.95 | 9.75 | 80300 |
| 1730307300 | 9.97 | -0.03 | -0.30 | 9.94 | 10.06 | 9.92 | 47200 |
| 1730220900 | 10 | -0.08 | -0.79 | 10.08 | 10.16 | 10 | 176599 |
| 1730134500 | 10.08 | 0.06 | 0.60 | 10.08 | 10.14 | 9.96 | 56134 |
| 1729871700 | 10.02 | 0.02 | 0.20 | 9.96 | 10.08 | 9.92 | 43490 |
| 1729785300 | 10 | 0 | 0.00 | 10.12 | 10.12 | 9.94 | 88058 |
| 1729698900 | 10 | -0.12 | -1.19 | 10.14 | 10.2 | 9.99 | 60927 |
| 1729612500 | 10.12 | 0 | 0.00 | 10.02 | 10.16 | 9.94 | 63708 |
| 1729526100 | 10.12 | -0.14 | -1.36 | 10.2 | 10.32 | 10.12 | 18501 |
| 1729266900 | 10.26 | 0.12 | 1.18 | 10.08 | 10.28 | 10.04 | 53505 |
| 1729180500 | 10.14 | -0.12 | -1.17 | 10.22 | 10.24 | 10.12 | 86037 |
| 1729094100 | 10.26 | 0.02 | 0.20 | 10.14 | 10.28 | 10.1 | 63554 |
| 1729007700 | 10.24 | 0.04 | 0.39 | 10.22 | 10.28 | 10.16 | 50657 |
| 1728921300 | 10.2 | -0.14 | -1.35 | 10.4 | 10.4 | 10.04 | 106498 |
| 1728662100 | 10.34 | 0.22 | 2.17 | 10.1 | 10.36 | 10.02 | 148201 |
| 1728575700 | 10.12 | 0.22 | 2.22 | 9.91 | 10.12 | 9.75 | 112790 |
| 1728489300 | 9.9 | 0.06 | 0.61 | 9.88 | 9.93 | 9.78 | 47986 |
| 1728402900 | 9.84 | 0.11 | 1.13 | 9.71 | 9.88 | 9.68 | 83936 |
| 1728316500 | 9.73 | 0.1 | 1.04 | 9.77 | 9.85 | 9.69 | 157939 |
| 1728057300 | 9.63 | 0.37 | 4.00 | 9.25 | 9.7 | 9.25 | 198250 |
| 1727970900 | 9.26 | -0.01 | -0.11 | 9.3699999 | 9.3699999 | 9.25 | 24881 |
| 1727884500 | 9.27 | -0.08 | -0.86 | 9.19 | 9.31 | 9.17 | 35775 |
| 1727798100 | 9.35 | -0.03 | -0.32 | 9.31 | 9.42 | 9.28 | 62273 |
| 1727711700 | 9.38 | 0.07 | 0.75 | 9.42 | 9.42 | 9.23 | 36182 |
| 1727452500 | 9.31 | 0.06 | 0.65 | 9.33 | 9.42 | 9.28 | 98199 |
| 1727366100 | 9.25 | 0 | 0.00 | 9.2 | 9.35 | 9.17 | 122333 |
| 1727279700 | 9.25 | 0.15 | 1.65 | 9.03 | 9.28 | 9.03 | 113686 |
| 1727193300 | 9.1 | -0.06 | -0.66 | 9.11 | 9.18 | 9.05 | 108509 |
| 1727106900 | 9.16 | 0.07 | 0.77 | 8.94 | 9.19 | 8.91 | 27384 |
| 1726847700 | 9.09 | -0.15 | -1.62 | 9.25 | 9.25 | 9.0399999 | 102071 |
| 1726761300 | 9.24 | 0.28 | 3.12 | 9 | 9.28 | 8.99 | 264527 |
| 1726674900 | 8.96 | 0.02 | 0.22 | 8.97 | 9 | 8.86 | 50005 |
| 1726588500 | 8.94 | 0.01 | 0.11 | 8.97 | 9.01 | 8.8699999 | 105770 |
| 1726502100 | 8.93 | 0.01 | 0.11 | 8.9 | 8.95 | 8.81 | 34495 |
| 1726242900 | 8.92 | 0.08 | 0.90 | 8.85 | 8.92 | 8.85 | 19380 |
| 1726156500 | 8.84 | 0.11 | 1.26 | 8.81 | 8.9 | 8.75 | 29780 |
| 1726070100 | 8.73 | -0.16 | -1.80 | 8.81 | 8.84 | 8.69 | 31952 |
| 1725983700 | 8.89 | 0 | 0.00 | 8.97 | 8.97 | 8.8 | 37567 |
| 1725897300 | 8.89 | 0.05 | 0.57 | 8.92 | 9 | 8.86 | 48402 |
| 1725638100 | 8.84 | -0.31 | -3.39 | 9.1 | 9.11 | 8.83 | 58919 |
| 1725551700 | 9.15 | 0.04 | 0.44 | 9.15 | 9.21 | 9.08 | 85354 |
| 1725465300 | 9.11 | 0.08 | 0.89 | 8.93 | 9.17 | 8.93 | 116472 |
| 1725378900 | 9.03 | -0.27 | -2.90 | 9.26 | 9.26 | 8.95 | 86292 |
| 1725292500 | 9.3 | 0.13 | 1.42 | 9.13 | 9.33 | 9.11 | 54113 |
| 1725033300 | 9.17 | 0.2 | 2.23 | 9 | 9.2 | 9 | 115586 |
| 1724946900 | 8.97 | -0.07 | -0.77 | 9.02 | 9.05 | 8.89 | 82837 |
| 1724860500 | 9.0399999 | 0.04 | 0.44 | 9.03 | 9.1199999 | 9 | 58503 |
| 1724774100 | 9 | -0.05 | -0.55 | 9.01 | 9.08 | 8.98 | 23716 |
| 1724687700 | 9.05 | -0.03 | -0.33 | 9.1199999 | 9.13 | 9 | 32065 |
| 1724428500 | 9.08 | 0.06 | 0.67 | 8.95 | 9.13 | 8.95 | 52981 |
| 1724342100 | 9.02 | 0.03 | 0.33 | 9.01 | 9.0399999 | 8.97 | 21088 |
| 1724255700 | 8.99 | 0.14 | 1.58 | 8.8 | 9.0399999 | 8.8 | 51406 |
| 1724169300 | 8.85 | -0.06 | -0.67 | 8.89 | 8.98 | 8.82 | 50011 |
| 1724082900 | 8.91 | 0.17 | 1.95 | 8.66 | 8.96 | 8.66 | 64913 |
| 1723823700 | 8.74 | 0.09 | 1.04 | 8.65 | 8.84 | 8.65 | 35271 |
| 1723650900 | 8.65 | 0.03 | 0.35 | 8.6 | 8.68 | 8.6 | 11020 |
| 1723564500 | 8.6199999 | -0.02 | -0.23 | 8.71 | 8.73 | 8.58 | 33861 |
| 1723478100 | 8.64 | -0.11 | -1.26 | 8.77 | 8.81 | 8.6 | 29410 |
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
