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 | 0.5 | 4.80769230769 | 10.4 | 11.05 | 10.35 | 55830 | 10.82783764 | DE |
| 4 | 0.35 | 3.31753554502 | 10.55 | 11.05 | 10.25 | 41834 | 10.57993692 | DE |
| 12 | 1.54 | 16.452991453 | 9.36 | 11.05 | 9.28 | 38444 | 10.08768614 | DE |
| 26 | 1.96 | 21.9239373602 | 8.94 | 11.05 | 8.62 | 25042 | 9.7857048 | DE |
| 52 | 2.62 | 31.6425120773 | 8.28 | 11.05 | 7.86 | 18851 | 9.4240825 | DE |
| 156 | 0.92 | 9.21843687375 | 9.98 | 11.05 | 7.78 | 12327 | 9.20665874 | DE |
| 260 | 0.4 | 3.80952380952 | 10.5 | 11.05 | 7.78 | 13481 | 9.38351252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 10.8 | 0 | 0.00 | 10.9 | 10.95 | 10.8 | 21610 |
| 1731689700 | 10.8 | -0.2 | -1.82 | 10.9 | 11.05 | 10.75 | 36413 |
| 1731603300 | 11 | 0.2 | 1.85 | 10.9 | 11 | 10.45 | 42791 |
| 1731516900 | 10.8 | -0.15 | -1.37 | 11 | 11 | 10.4 | 31797 |
| 1731430500 | 10.95 | 0.35 | 3.30 | 10.45 | 11 | 10.45 | 93835 |
| 1731344100 | 10.6 | 0.2 | 1.92 | 10.4 | 10.6 | 10.35 | 74313 |
| 1731084900 | 10.4 | 0.05 | 0.48 | 10.4 | 10.45 | 10.3 | 53170 |
| 1730998500 | 10.35 | -0.05 | -0.48 | 10.4 | 10.45 | 10.3 | 73943 |
| 1730912100 | 10.4 | 0 | 0.00 | 10.5 | 10.6 | 10.35 | 34176 |
| 1730825700 | 10.4 | -0.05 | -0.48 | 10.5 | 10.6 | 10.35 | 21636 |
| 1730739300 | 10.45 | -0.05 | -0.48 | 10.55 | 10.55 | 10.4 | 7452 |
| 1730480100 | 10.5 | 0.1 | 0.96 | 10.55 | 10.6 | 10.5 | 3548 |
| 1730393700 | 10.4 | -0.2 | -1.89 | 10.6 | 10.65 | 10.4 | 50999 |
| 1730307300 | 10.6 | 0.1 | 0.95 | 10.6 | 10.6 | 10.45 | 9014 |
| 1730220900 | 10.5 | -0.1 | -0.94 | 10.6 | 10.65 | 10.35 | 57859 |
| 1730134500 | 10.6 | 0.1 | 0.95 | 10.55 | 10.6 | 10.55 | 7253 |
| 1729871700 | 10.5 | 0.2 | 1.94 | 10.3 | 10.55 | 10.3 | 93428 |
| 1729785300 | 10.3 | -0.2 | -1.90 | 10.55 | 10.55 | 10.25 | 31431 |
| 1729698900 | 10.5 | -0.15 | -1.41 | 10.7 | 10.7 | 10.3 | 58963 |
| 1729612500 | 10.65 | 0.05 | 0.47 | 10.6 | 10.7 | 10.55 | 40436 |
| 1729526100 | 10.6 | 0 | 0.00 | 10.55 | 10.6 | 10.5 | 14224 |
| 1729266900 | 10.6 | 0.15 | 1.44 | 10.45 | 10.65 | 10.45 | 122685 |
| 1729180500 | 10.45 | 0.1 | 0.97 | 10.35 | 10.45 | 10.3 | 42643 |
| 1729094100 | 10.35 | 0.15 | 1.47 | 10.1 | 10.35 | 10.1 | 99460 |
| 1729007700 | 10.2 | 0.34 | 3.45 | 9.9 | 10.2 | 9.9 | 103260 |
| 1728921300 | 9.86 | 0.2 | 2.07 | 9.68 | 9.9 | 9.66 | 27152 |
| 1728662100 | 9.66 | 0.02 | 0.21 | 9.7 | 9.76 | 9.6 | 28716 |
| 1728575700 | 9.64 | 0.06 | 0.63 | 9.58 | 9.66 | 9.56 | 15007 |
| 1728489300 | 9.58 | 0.06 | 0.63 | 9.5 | 9.58 | 9.5 | 8181 |
| 1728402900 | 9.52 | -0.02 | -0.21 | 9.58 | 9.58 | 9.46 | 24059 |
| 1728316500 | 9.5399999 | -0.02 | -0.21 | 9.52 | 9.58 | 9.5 | 7687 |
| 1728057300 | 9.56 | 0.04 | 0.42 | 9.52 | 9.56 | 9.48 | 48375 |
| 1727970900 | 9.52 | 0.04 | 0.42 | 9.48 | 9.5399999 | 9.48 | 59986 |
| 1727884500 | 9.48 | -0.06 | -0.63 | 9.5399999 | 9.5399999 | 9.48 | 12275 |
| 1727798100 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.66 | 9.48 | 75426 |
| 1727711700 | 9.5399999 | -0.06 | -0.63 | 9.58 | 9.58 | 9.48 | 103158 |
| 1727452500 | 9.6 | -0.04 | -0.41 | 9.7 | 9.76 | 9.5 | 61184 |
| 1727366100 | 9.64 | -0.16 | -1.63 | 9.88 | 9.9 | 9.56 | 63456 |
| 1727279700 | 9.8 | 0.26 | 2.73 | 9.6199999 | 9.8 | 9.48 | 49815 |
| 1727193300 | 9.5399999 | -0.02 | -0.21 | 9.5399999 | 9.58 | 9.44 | 40942 |
| 1727106900 | 9.56 | -0.02 | -0.21 | 9.52 | 9.64 | 9.5 | 34817 |
| 1726847700 | 9.58 | -0.06 | -0.62 | 9.6 | 9.66 | 9.46 | 53128 |
| 1726761300 | 9.64 | 0.02 | 0.21 | 9.6 | 9.64 | 9.5 | 44888 |
| 1726674900 | 9.6199999 | 0.08 | 0.84 | 9.6 | 9.6199999 | 9.5 | 28654 |
| 1726588500 | 9.5399999 | -0.06 | -0.63 | 9.6199999 | 9.6199999 | 9.5 | 47114 |
| 1726502100 | 9.6 | -0.04 | -0.41 | 9.6199999 | 9.6199999 | 9.6 | 3310 |
| 1726242900 | 9.64 | 0.02 | 0.21 | 9.64 | 9.68 | 9.58 | 16282 |
| 1726156500 | 9.6199999 | -0.06 | -0.62 | 9.7 | 9.7 | 9.6199999 | 12381 |
| 1726070100 | 9.68 | 0 | 0.00 | 9.72 | 9.74 | 9.64 | 9243 |
| 1725983700 | 9.68 | -0.1 | -1.02 | 9.78 | 9.78 | 9.66 | 15615 |
| 1725897300 | 9.78 | 0.1 | 1.03 | 9.72 | 9.84 | 9.7 | 8527 |
| 1725638100 | 9.68 | -0.1 | -1.02 | 9.76 | 9.76 | 9.6199999 | 16376 |
| 1725551700 | 9.78 | -0.02 | -0.20 | 9.8 | 9.84 | 9.7 | 15839 |
| 1725465300 | 9.8 | 0.04 | 0.41 | 9.8 | 9.8 | 9.7 | 26844 |
| 1725378900 | 9.76 | 0.06 | 0.62 | 9.74 | 9.8 | 9.74 | 18345 |
| 1725292500 | 9.7 | 0.06 | 0.62 | 9.7 | 9.76 | 9.68 | 22601 |
| 1725033300 | 9.64 | 0.04 | 0.42 | 9.52 | 9.7 | 9.52 | 55788 |
| 1724946900 | 9.6 | 0.2 | 2.13 | 9.46 | 9.6 | 9.34 | 8762 |
| 1724860500 | 9.4 | -0.04 | -0.42 | 9.44 | 9.46 | 9.34 | 14418 |
| 1724774100 | 9.44 | 0.04 | 0.43 | 9.44 | 9.46 | 9.32 | 17365 |
| 1724687700 | 9.4 | 0.12 | 1.29 | 9.36 | 9.42 | 9.28 | 6168 |
| 1724428500 | 9.28 | 0.04 | 0.43 | 9.28 | 9.36 | 9.24 | 3603 |
| 1724342100 | 9.24 | -0.02 | -0.22 | 9.26 | 9.4 | 9.18 | 6505 |
| 1724255700 | 9.26 | 0.06 | 0.65 | 9.3 | 9.48 | 9.26 | 4913 |
| 1724169300 | 9.2 | 0 | 0.00 | 9.08 | 9.24 | 9.08 | 17860 |
| 1724082900 | 9.2 | 0.02 | 0.22 | 9.22 | 9.24 | 9.14 | 3058 |
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
