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 | -0.555 | -5.79331941545 | 9.58 | 9.635 | 9.01 | 209454 | 9.29257488 | DE |
| 4 | -0.635 | -6.5734989648 | 9.66 | 9.855 | 9.01 | 172766 | 9.55489379 | DE |
| 12 | 0.085 | 0.950782997763 | 8.94 | 9.855 | 8.9 | 231841 | 9.43035291 | DE |
| 26 | -0.155 | -1.68845315904 | 9.18 | 9.88 | 8.405 | 279637 | 9.2519759 | DE |
| 52 | 0.56 | 6.6154754873 | 8.465 | 9.88 | 6.84 | 262865 | 8.7040633 | DE |
| 156 | -1.885 | -17.2777268561 | 10.91 | 11.15 | 5.85 | 355672 | 8.22742175 | DE |
| 260 | -1.135 | -11.1712598425 | 10.16 | 12.19 | 5.41 | 495523 | 8.61365295 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 9.05 | -0.08 | -0.82 | 9.155 | 9.2449999 | 9.01 | 138080 |
| 1722009300 | 9.125 | -0.04 | -0.38 | 9.1649999 | 9.175 | 9.07 | 212124 |
| 1721922900 | 9.16 | -0.13 | -1.35 | 9.225 | 9.225 | 9.045 | 185251 |
| 1721836500 | 9.285 | -0.18 | -1.90 | 9.41 | 9.43 | 9.265 | 346026 |
| 1721750100 | 9.465 | -0.06 | -0.58 | 9.48 | 9.555 | 9.435 | 116001 |
| 1721663700 | 9.52 | 0.02 | 0.21 | 9.58 | 9.635 | 9.47 | 187868 |
| 1721404500 | 9.5 | -0.02 | -0.21 | 9.5 | 9.57 | 9.3699999 | 187144 |
| 1721318100 | 9.52 | -0.12 | -1.24 | 9.56 | 9.675 | 9.505 | 208797 |
| 1721231700 | 9.64 | -0.09 | -0.87 | 9.7449999 | 9.7449999 | 9.585 | 130083 |
| 1721145300 | 9.725 | -0.01 | -0.05 | 9.64 | 9.76 | 9.6 | 137635 |
| 1721058900 | 9.73 | -0.09 | -0.92 | 9.78 | 9.855 | 9.71 | 118224 |
| 1720799700 | 9.82 | 0.03 | 0.26 | 9.795 | 9.84 | 9.675 | 192434 |
| 1720713300 | 9.795 | 0.02 | 0.20 | 9.69 | 9.825 | 9.69 | 121776 |
| 1720626900 | 9.775 | 0.1 | 1.03 | 9.675 | 9.81 | 9.675 | 79092 |
| 1720540500 | 9.675 | -0.05 | -0.46 | 9.64 | 9.835 | 9.64 | 167397 |
| 1720454100 | 9.72 | 0.06 | 0.62 | 9.68 | 9.74 | 9.5399999 | 113099 |
| 1720194900 | 9.66 | 0.02 | 0.21 | 9.615 | 9.765 | 9.615 | 227078 |
| 1720108500 | 9.64 | -0.08 | -0.77 | 9.69 | 9.7449999 | 9.5399999 | 116054 |
| 1720022100 | 9.715 | 0.09 | 0.94 | 9.56 | 9.83 | 9.56 | 243011 |
| 1719935700 | 9.625 | -0.02 | -0.16 | 9.65 | 9.695 | 9.51 | 211298 |
| 1719849300 | 9.64 | 0.03 | 0.31 | 9.66 | 9.73 | 9.56 | 154926 |
| 1719590100 | 9.61 | -0.1 | -1.03 | 9.74 | 9.7449999 | 9.595 | 221224 |
| 1719503700 | 9.71 | 0.16 | 1.68 | 9.5399999 | 9.765 | 9.51 | 415395 |
| 1719417300 | 9.55 | 0 | 0.00 | 9.56 | 9.6 | 9.445 | 152323 |
| 1719330900 | 9.55 | -0.12 | -1.19 | 9.68 | 9.68 | 9.53 | 248049 |
| 1719244500 | 9.6649999 | 0.11 | 1.20 | 9.53 | 9.72 | 9.53 | 332177 |
| 1718985300 | 9.55 | 0.07 | 0.74 | 9.5 | 9.585 | 9.49 | 257451 |
| 1718898900 | 9.48 | 0 | 0.00 | 9.4 | 9.59 | 9.4 | 287873 |
| 1718812500 | 9.48 | 0.01 | 0.11 | 9.44 | 9.615 | 9.38 | 171563 |
| 1718726100 | 9.47 | 0.23 | 2.43 | 9.275 | 9.52 | 9.205 | 209841 |
| 1718639700 | 9.2449999 | 0.05 | 0.54 | 9.225 | 9.335 | 9.19 | 153893 |
| 1718380500 | 9.195 | -0.16 | -1.66 | 9.45 | 9.45 | 9.13 | 206095 |
| 1718294100 | 9.35 | -0.16 | -1.63 | 9.5 | 9.5 | 9.285 | 153598 |
| 1718207700 | 9.505 | 0.27 | 2.87 | 9.2449999 | 9.52 | 9.2 | 191056 |
| 1718121300 | 9.24 | -0.33 | -3.45 | 9.6 | 9.725 | 9.24 | 263759 |
| 1718034900 | 9.57 | 0.12 | 1.22 | 9.525 | 9.58 | 9.505 | 391258 |
| 1717775700 | 9.455 | -0.02 | -0.21 | 9.505 | 9.535 | 9.375 | 193491 |
| 1717689300 | 9.475 | 0.17 | 1.88 | 9.36 | 9.52 | 9.36 | 372684 |
| 1717602900 | 9.3 | 0.08 | 0.81 | 9.23 | 9.3 | 9.19 | 285355 |
| 1717516500 | 9.225 | 0.03 | 0.27 | 9.2 | 9.2449999 | 9.095 | 192713 |
| 1717430100 | 9.2 | -0.06 | -0.65 | 9.32 | 9.32 | 9.185 | 120669 |
| 1717170900 | 9.26 | 0.01 | 0.11 | 9.28 | 9.28 | 9.175 | 442793 |
| 1717084500 | 9.25 | 0.16 | 1.82 | 9.06 | 9.31 | 9.045 | 189631 |
| 1716998100 | 9.085 | -0.21 | -2.26 | 9.3 | 9.3 | 9.07 | 191984 |
| 1716911700 | 9.295 | -0.04 | -0.43 | 9.335 | 9.345 | 9.275 | 196223 |
| 1716825300 | 9.335 | 0.23 | 2.47 | 9.1199999 | 9.34 | 9.11 | 113031 |
| 1716566100 | 9.11 | -0.15 | -1.62 | 9.175 | 9.295 | 9.1 | 380103 |
| 1716479700 | 9.26 | 0.06 | 0.71 | 9.25 | 9.46 | 9.1649999 | 262972 |
| 1716393300 | 9.195 | -0.04 | -0.43 | 9.275 | 9.3 | 9.18 | 138574 |
| 1716306900 | 9.235 | 0.01 | 0.16 | 9.23 | 9.28 | 9.06 | 212813 |
| 1716220500 | 9.22 | -0.27 | -2.85 | 9.305 | 9.365 | 9.175 | 178603 |
| 1715961300 | 9.49 | -0.01 | -0.11 | 9.5 | 9.525 | 9.4 | 469230 |
| 1715874900 | 9.5 | -0.06 | -0.58 | 9.565 | 9.58 | 9.485 | 166317 |
| 1715788500 | 9.555 | 0.06 | 0.68 | 9.525 | 9.61 | 9.475 | 265943 |
| 1715702100 | 9.49 | -0.05 | -0.52 | 9.45 | 9.68 | 9.45 | 365662 |
| 1715615700 | 9.5399999 | 0.1 | 1.11 | 9.465 | 9.6 | 9.435 | 239431 |
| 1715356500 | 9.435 | 0.17 | 1.83 | 9.35 | 9.545 | 9.31 | 351706 |
| 1715270100 | 9.265 | 0.05 | 0.54 | 9.2 | 9.33 | 9.2 | 156693 |
| 1715183700 | 9.215 | -0.1 | -1.02 | 9.3 | 9.39 | 9.18 | 259020 |
| 1715097300 | 9.31 | 0.39 | 4.37 | 8.9949999 | 9.32 | 8.9949999 | 945027 |
| 1715010900 | 8.92 | -0.03 | -0.28 | 8.94 | 9.005 | 8.9 | 108895 |
| 1714751700 | 8.945 | 0.09 | 0.96 | 8.885 | 9.015 | 8.85 | 241076 |
| 1714665300 | 8.86 | -0.03 | -0.34 | 8.955 | 8.955 | 8.78 | 312753 |
| 1714492500 | 8.89 | -0.03 | -0.34 | 8.92 | 8.975 | 8.82 | 168133 |
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
