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 | -0.03 | -0.305033045247 | 9.835 | 10.08 | 9.63 | 1479539 | 9.92710671 | DE |
| 4 | 0.415 | 4.41959531416 | 9.39 | 10.08 | 9.205 | 1428286 | 9.72871495 | DE |
| 12 | 1.45 | 17.354877319 | 8.355 | 10.08 | 8.315 | 1910398 | 9.27570321 | DE |
| 26 | 4.105 | 72.0175438596 | 5.7 | 10.08 | 5.57 | 2268977 | 8.09677305 | DE |
| 52 | 4.719 | 92.7841132521 | 5.086 | 10.08 | 4.888 | 1814202 | 7.01103594 | DE |
| 156 | 5.242 | 114.880561034 | 4.563 | 10.08 | 3.53 | 2145157 | 5.40302336 | DE |
| 260 | 5.076 | 107.337703531 | 4.729 | 10.08 | 2.49 | 2462856 | 4.79661459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 9.895 | 0.04 | 0.41 | 9.81 | 9.905 | 9.74 | 1046101 |
| 1721922900 | 9.855 | -0.04 | -0.35 | 9.765 | 9.865 | 9.63 | 1576066 |
| 1721836500 | 9.89 | -0.11 | -1.05 | 9.97 | 10.02 | 9.815 | 1349591 |
| 1721750100 | 9.9949999 | 0.02 | 0.20 | 10.01 | 10.08 | 9.94 | 1661558 |
| 1721663700 | 9.975 | 0.19 | 1.94 | 9.835 | 10 | 9.77 | 1764381 |
| 1721404500 | 9.785 | -0.02 | -0.20 | 9.74 | 9.875 | 9.655 | 1410147 |
| 1721318100 | 9.805 | 0.07 | 0.72 | 9.715 | 9.86 | 9.64 | 1866110 |
| 1721231700 | 9.735 | 0.02 | 0.21 | 9.7 | 9.77 | 9.63 | 1032958 |
| 1721145300 | 9.715 | -0.06 | -0.56 | 9.71 | 9.735 | 9.61 | 1059192 |
| 1721058900 | 9.77 | 0.04 | 0.36 | 9.68 | 9.785 | 9.625 | 1141384 |
| 1720799700 | 9.735 | -0.06 | -0.56 | 9.82 | 9.835 | 9.64 | 1419527 |
| 1720713300 | 9.7899999 | -0.01 | -0.05 | 9.85 | 9.85 | 9.715 | 1441908 |
| 1720626900 | 9.795 | 0.2 | 2.03 | 9.66 | 9.82 | 9.58 | 2121768 |
| 1720540500 | 9.6 | -0.07 | -0.72 | 9.72 | 9.73 | 9.5399999 | 1369429 |
| 1720454100 | 9.67 | 0.19 | 1.95 | 9.5399999 | 9.725 | 9.51 | 1914351 |
| 1720194900 | 9.485 | -0.08 | -0.78 | 9.56 | 9.59 | 9.425 | 923888 |
| 1720108500 | 9.56 | 0.02 | 0.16 | 9.6 | 9.635 | 9.5399999 | 1070867 |
| 1720022100 | 9.545 | 0.3 | 3.24 | 9.38 | 9.57 | 9.255 | 2128808 |
| 1719935700 | 9.2449999 | -0.18 | -1.91 | 9.385 | 9.385 | 9.205 | 1067012 |
| 1719849300 | 9.425 | 0.16 | 1.73 | 9.39 | 9.46 | 9.355 | 1200664 |
| 1719590100 | 9.265 | 0.1 | 1.04 | 9.2449999 | 9.355 | 9.19 | 1409123 |
| 1719503700 | 9.17 | -0.1 | -1.08 | 9.33 | 9.33 | 9.14 | 1410200 |
| 1719417300 | 9.27 | -0.1 | -1.01 | 9.385 | 9.4 | 9.255 | 1016941 |
| 1719330900 | 9.365 | -0.03 | -0.27 | 9.375 | 9.43 | 9.335 | 1010907 |
| 1719244500 | 9.39 | 0.13 | 1.35 | 9.27 | 9.39 | 9.235 | 1479999 |
| 1718985300 | 9.265 | -0.23 | -2.37 | 9.4 | 9.45 | 9.2 | 6858632 |
| 1718898900 | 9.49 | 0.13 | 1.33 | 9.39 | 9.49 | 9.3699999 | 1582474 |
| 1718812500 | 9.365 | 0.06 | 0.64 | 9.35 | 9.4 | 9.32 | 1200869 |
| 1718726100 | 9.305 | 0.16 | 1.81 | 9.24 | 9.355 | 9.21 | 1921842 |
| 1718639700 | 9.14 | 0.21 | 2.29 | 9 | 9.1649999 | 8.985 | 2023013 |
| 1718380500 | 8.935 | 0 | 0.00 | 8.91 | 8.9949999 | 8.725 | 2582566 |
| 1718294100 | 8.935 | -0.21 | -2.30 | 9.14 | 9.15 | 8.92 | 1588968 |
| 1718207700 | 9.145 | 0.24 | 2.75 | 8.975 | 9.19 | 8.97 | 1949080 |
| 1718121300 | 8.9 | -0.22 | -2.41 | 9.16 | 9.16 | 8.88 | 2620036 |
| 1718034900 | 9.1199999 | 0.03 | 0.33 | 9.025 | 9.145 | 8.98 | 1737004 |
| 1717775700 | 9.09 | -0.25 | -2.62 | 9.42 | 9.42 | 9.09 | 2489288 |
| 1717689300 | 9.335 | 0.1 | 1.03 | 9.32 | 9.355 | 9.21 | 1870147 |
| 1717602900 | 9.24 | -0.05 | -0.48 | 9.305 | 9.325 | 9.23 | 1718173 |
| 1717516500 | 9.285 | -0.17 | -1.80 | 9.45 | 9.45 | 9.225 | 2136874 |
| 1717430100 | 9.455 | 0.02 | 0.16 | 9.515 | 9.5399999 | 9.4149999 | 2104261 |
| 1717170900 | 9.44 | -0.16 | -1.62 | 9.65 | 9.685 | 9.43 | 2777246 |
| 1717084500 | 9.595 | 0.12 | 1.27 | 9.41 | 9.645 | 9.41 | 2114053 |
| 1716998100 | 9.475 | 0.03 | 0.26 | 9.4 | 9.5399999 | 9.4 | 2334886 |
| 1716911700 | 9.45 | 0.1 | 1.07 | 9.4149999 | 9.49 | 9.39 | 1683039 |
| 1716825300 | 9.35 | -0.01 | -0.05 | 9.4 | 9.475 | 9.2899999 | 1829539 |
| 1716566100 | 9.355 | 0.27 | 2.97 | 9.07 | 9.36 | 8.975 | 3114096 |
| 1716479700 | 9.085 | -0.02 | -0.22 | 9.085 | 9.175 | 9.075 | 1923201 |
| 1716393300 | 9.105 | -0.01 | -0.11 | 9.145 | 9.225 | 9.085 | 2192068 |
| 1716306900 | 9.115 | 0.08 | 0.83 | 9.065 | 9.145 | 8.95 | 2547844 |
| 1716220500 | 9.0399999 | -0.21 | -2.22 | 9.005 | 9.1649999 | 8.945 | 2778475 |
| 1715961300 | 9.2449999 | 0.24 | 2.72 | 9.03 | 9.275 | 8.99 | 3101364 |
| 1715874900 | 9 | 0.1 | 1.07 | 8.965 | 9.035 | 8.91 | 2236195 |
| 1715788500 | 8.905 | 0.06 | 0.74 | 8.8699999 | 8.98 | 8.86 | 2059955 |
| 1715702100 | 8.84 | 0.07 | 0.80 | 8.795 | 8.855 | 8.735 | 2212545 |
| 1715615700 | 8.77 | 0.16 | 1.86 | 8.575 | 8.83 | 8.535 | 2637755 |
| 1715356500 | 8.61 | 0.02 | 0.23 | 8.625 | 8.66 | 8.46 | 3169468 |
| 1715270100 | 8.59 | -0.06 | -0.64 | 8.61 | 8.63 | 8.5399999 | 1497254 |
| 1715183700 | 8.645 | 0.13 | 1.47 | 8.5399999 | 8.6649999 | 8.52 | 2046118 |
| 1715097300 | 8.52 | 0.12 | 1.43 | 8.43 | 8.5399999 | 8.42 | 1688884 |
| 1715010900 | 8.4 | 0.09 | 1.08 | 8.355 | 8.435 | 8.315 | 1403761 |
| 1714751700 | 8.31 | -0.14 | -1.66 | 8.5 | 8.51 | 8.265 | 2034502 |
| 1714665300 | 8.45 | 0.04 | 0.42 | 8.42 | 8.525 | 8.42 | 1449103 |
| 1714492500 | 8.4149999 | -0.07 | -0.77 | 8.475 | 8.49 | 8.41 | 1476939 |
| 1714406100 | 8.48 | 0.11 | 1.31 | 8.395 | 8.48 | 8.335 | 1563382 |
| 1714146900 | 8.3699999 | 0.04 | 0.54 | 8.39 | 8.41 | 8.295 | 1443404 |
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
