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 | -0.12 | -1.01867572156 | 11.78 | 11.98 | 11.62 | 10531 | 11.90964162 | DE |
| 4 | 0 | 0 | 11.66 | 11.98 | 11 | 37683 | 11.70617307 | DE |
| 12 | 0.12 | 1.03986135182 | 11.54 | 11.98 | 10.48 | 97876 | 11.48484211 | DE |
| 26 | 2.46 | 26.7391304348 | 9.2 | 11.98 | 7.84 | 114059 | 11.13734976 | DE |
| 52 | 1.08 | 10.2079395085 | 10.58 | 11.98 | 7.84 | 89503 | 10.50878362 | DE |
| 156 | -7.64 | -39.585492228 | 19.3 | 21.88 | 7.84 | 90538 | 12.70698604 | DE |
| 260 | -1.52 | -11.5326251897 | 13.18 | 31.36 | 5.03 | 172770 | 15.06260827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 11.62 | -0.22 | -1.86 | 11.72 | 11.78 | 11.62 | 42222 |
| 1734627300 | 11.84 | -0.12 | -1.00 | 11.76 | 11.84 | 11.72 | 9036 |
| 1734540900 | 11.96 | 0.06 | 0.50 | 11.9 | 11.96 | 11.88 | 11646 |
| 1734454500 | 11.9 | 0 | 0.00 | 11.76 | 11.98 | 11.76 | 8787 |
| 1734368100 | 11.9 | -0.02 | -0.17 | 11.9 | 11.9 | 11.84 | 5631 |
| 1734108900 | 11.92 | 0.04 | 0.34 | 11.78 | 11.92 | 11.78 | 17553 |
| 1734022500 | 11.88 | 0.26 | 2.24 | 11.62 | 11.9 | 11.62 | 75027 |
| 1733936100 | 11.62 | -0.1 | -0.85 | 11.66 | 11.72 | 11 | 102058 |
| 1733849700 | 11.72 | -0.1 | -0.85 | 11.66 | 11.72 | 11.66 | 9852 |
| 1733763300 | 11.82 | 0.06 | 0.51 | 11.7 | 11.88 | 11.7 | 23407 |
| 1733504100 | 11.76 | 0.08 | 0.68 | 11.66 | 11.82 | 11.66 | 51786 |
| 1733417700 | 11.68 | 0.02 | 0.17 | 11.64 | 11.68 | 11.64 | 14358 |
| 1733331300 | 11.66 | 0 | 0.00 | 11.66 | 11.68 | 11.66 | 39528 |
| 1733244900 | 11.66 | 0 | 0.00 | 11.66 | 11.68 | 11.66 | 83032 |
| 1733158500 | 11.66 | -0.02 | -0.17 | 11.66 | 11.68 | 11.64 | 9711 |
| 1732899300 | 11.68 | 0.02 | 0.17 | 11.66 | 11.68 | 11.66 | 8780 |
| 1732812900 | 11.66 | 0 | 0.00 | 11.66 | 11.68 | 11.66 | 16979 |
| 1732726500 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 63290 |
| 1732640100 | 11.66 | 0 | 0.00 | 11.66 | 11.68 | 11.64 | 21998 |
| 1732553700 | 11.66 | 0.02 | 0.17 | 11.64 | 11.68 | 11.64 | 143884 |
| 1732294500 | 11.64 | 0 | 0.00 | 11.66 | 11.66 | 11.64 | 37324 |
| 1732208100 | 11.64 | 0 | 0.00 | 11.64 | 11.66 | 11.64 | 21104 |
| 1732121700 | 11.64 | 0 | 0.00 | 11.64 | 11.68 | 11.64 | 36239 |
| 1732035300 | 11.64 | 0 | 0.00 | 11.64 | 11.66 | 11.64 | 10861 |
| 1731948900 | 11.64 | 0.04 | 0.34 | 11.62 | 11.68 | 11.62 | 19401 |
| 1731689700 | 11.6 | -0.08 | -0.68 | 11.66 | 11.66 | 11.58 | 64201 |
| 1731603300 | 11.68 | 0.08 | 0.69 | 11.6 | 11.7 | 11.6 | 89036 |
| 1731516900 | 11.6 | 0.08 | 0.69 | 11.5 | 11.64 | 11.5 | 281661 |
| 1731430500 | 11.52 | -0.02 | -0.17 | 11.54 | 11.56 | 11.5 | 74812 |
| 1731344100 | 11.54 | 0.9 | 8.46 | 11.4 | 11.58 | 11.4 | 192298 |
| 1731084900 | 10.64 | -0.06 | -0.56 | 10.64 | 10.82 | 10.48 | 124285 |
| 1730998500 | 10.7 | -0.74 | -6.47 | 11.4 | 11.42 | 10.66 | 126611 |
| 1730912100 | 11.44 | 0 | 0.00 | 11.44 | 11.48 | 11.4 | 188479 |
| 1730825700 | 11.44 | -0.02 | -0.17 | 11.38 | 11.5 | 11.38 | 163078 |
| 1730739300 | 11.46 | -0.06 | -0.52 | 11.54 | 11.56 | 11.46 | 183601 |
| 1730480100 | 11.52 | 0 | 0.00 | 11.54 | 11.58 | 11.52 | 97659 |
| 1730393700 | 11.52 | -0.04 | -0.35 | 11.52 | 11.58 | 11.52 | 214907 |
| 1730307300 | 11.56 | -0.04 | -0.34 | 11.6 | 11.6 | 11.54 | 218389 |
| 1730220900 | 11.6 | 0 | 0.00 | 11.6 | 11.64 | 11.6 | 168138 |
| 1730134500 | 11.6 | 0.5 | 4.50 | 11.32 | 11.68 | 11.32 | 599165 |
| 1729871700 | 11.1 | 0.02 | 0.18 | 11.06 | 11.14 | 10.96 | 192794 |
| 1729785300 | 11.08 | -0.3 | -2.64 | 11.22 | 11.26 | 10.9 | 200159 |
| 1729698900 | 11.38 | -0.1 | -0.87 | 11.4 | 11.46 | 11.34 | 138309 |
| 1729612500 | 11.48 | -0.04 | -0.35 | 11.48 | 11.48 | 11.36 | 204549 |
| 1729526100 | 11.52 | -0.04 | -0.35 | 11.44 | 11.58 | 11.44 | 85404 |
| 1729266900 | 11.56 | 0.04 | 0.35 | 11.5 | 11.56 | 11.4 | 105129 |
| 1729180500 | 11.52 | 0.02 | 0.17 | 11.44 | 11.54 | 11.42 | 40554 |
| 1729094100 | 11.5 | 0.12 | 1.05 | 11.38 | 11.64 | 11.38 | 137517 |
| 1729007700 | 11.38 | -0.02 | -0.18 | 11.4 | 11.46 | 11.38 | 82754 |
| 1728921300 | 11.4 | 0.04 | 0.35 | 11.44 | 11.48 | 11.38 | 94534 |
| 1728662100 | 11.36 | -0.04 | -0.35 | 11.38 | 11.42 | 11.34 | 110786 |
| 1728575700 | 11.4 | -0.04 | -0.35 | 11.42 | 11.46 | 11.38 | 91044 |
| 1728489300 | 11.44 | 0.02 | 0.18 | 11.4 | 11.46 | 11.4 | 43584 |
| 1728402900 | 11.42 | -0.02 | -0.17 | 11.42 | 11.44 | 11.36 | 130453 |
| 1728316500 | 11.44 | -0.04 | -0.35 | 11.4 | 11.46 | 11.4 | 90283 |
| 1728057300 | 11.48 | -0.02 | -0.17 | 11.52 | 11.54 | 11.44 | 31728 |
| 1727970900 | 11.5 | -0.16 | -1.37 | 11.7 | 11.7 | 11.48 | 73182 |
| 1727884500 | 11.66 | 0.02 | 0.17 | 11.58 | 11.72 | 11.58 | 31209 |
| 1727798100 | 11.64 | -0.02 | -0.17 | 11.66 | 11.86 | 11.64 | 127082 |
| 1727711700 | 11.66 | 0 | 0.00 | 11.52 | 11.7 | 11.52 | 111586 |
| 1727452500 | 11.66 | 0.02 | 0.17 | 11.54 | 11.7 | 11.54 | 122299 |
| 1727366100 | 11.64 | 0.26 | 2.28 | 11.3 | 11.68 | 11.3 | 237386 |
| 1727279700 | 11.38 | -0.06 | -0.52 | 11.5 | 11.5 | 11.36 | 14594 |
| 1727193300 | 11.44 | 0 | 0.00 | 11.42 | 11.54 | 11.4 | 61549 |
| 1727106900 | 11.44 | 0.02 | 0.18 | 11.34 | 11.46 | 11.34 | 67798 |
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
