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 | -0.26 | -2.62626262626 | 9.9 | 9.9 | 9.5 | 1557 | 9.69120886 | DE |
| 4 | -0.18 | -1.83299389002 | 9.82 | 10.08 | 9.35 | 2202 | 9.76678919 | DE |
| 12 | 1.68 | 21.1055276382 | 7.96 | 10.08 | 7.95 | 3067 | 9.18701398 | DE |
| 26 | 2.21 | 29.7442799462 | 7.43 | 10.08 | 6.7 | 2876 | 8.25131314 | DE |
| 52 | 2.59 | 36.7375886525 | 7.05 | 10.08 | 5.11 | 3191 | 7.33449554 | DE |
| 156 | 7.17 | 290.28340081 | 2.47 | 10.08 | 2.36 | 3368 | 4.78839398 | DE |
| 260 | 8.178 | 559.370725034 | 1.462 | 10.08 | 0.61 | 3625 | 3.91919891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 9.64 | -0.05 | -0.52 | 9.69 | 9.69 | 9.5 | 2191 |
| 1721838600 | 9.69 | -0.06 | -0.62 | 9.9 | 9.9 | 9.55 | 1864 |
| 1721752200 | 9.75 | 0.01 | 0.10 | 9.73 | 9.75 | 9.63 | 838 |
| 1721665800 | 9.74 | 0.13 | 1.35 | 9.9 | 9.9 | 9.68 | 1336 |
| 1721406600 | 9.61 | -0.11 | -1.13 | 9.88 | 9.88 | 9.55 | 4649 |
| 1721320200 | 9.72 | -0.08 | -0.82 | 9.81 | 9.95 | 9.72 | 1806 |
| 1721233800 | 9.8 | -0.15 | -1.51 | 9.94 | 9.94 | 9.8 | 877 |
| 1721147400 | 9.95 | -0.05 | -0.50 | 9.8 | 9.95 | 9.8 | 1346 |
| 1721061000 | 10 | 0.05 | 0.50 | 9.98 | 10 | 9.9 | 1596 |
| 1720801800 | 9.95 | 0.03 | 0.30 | 9.91 | 9.95 | 9.88 | 821 |
| 1720715400 | 9.92 | 0.03 | 0.30 | 10 | 10 | 9.8 | 2566 |
| 1720629000 | 9.89 | 0.07 | 0.71 | 9.82 | 9.98 | 9.82 | 3631 |
| 1720542600 | 9.82 | 0.12 | 1.24 | 9.72 | 9.8699999 | 9.7 | 1994 |
| 1720456200 | 9.7 | -0.21 | -2.12 | 10 | 10 | 9.7 | 3447 |
| 1720197000 | 9.91 | -0.01 | -0.10 | 9.98 | 10 | 9.91 | 2280 |
| 1720110600 | 9.92 | -0.08 | -0.80 | 10.08 | 10.08 | 9.9 | 478 |
| 1720024200 | 10 | 0.12 | 1.21 | 9.8699999 | 10 | 9.76 | 2929 |
| 1719937800 | 9.88 | 0.23 | 2.38 | 9.8 | 9.88 | 9.7899999 | 2015 |
| 1719851400 | 9.65 | 0.3 | 3.21 | 9.5 | 9.8 | 9.46 | 6086 |
| 1719592200 | 9.35 | -0.46 | -4.69 | 9.82 | 9.82 | 9.35 | 3742 |
| 1719505800 | 9.81 | 0.12 | 1.24 | 9.7 | 9.81 | 9.7 | 1446 |
| 1719419400 | 9.69 | -0.13 | -1.32 | 9.8 | 9.82 | 9.58 | 3766 |
| 1719333000 | 9.82 | 0.51 | 5.48 | 9.2 | 9.82 | 9.2 | 9050 |
| 1719246600 | 9.31 | 0.01 | 0.11 | 9.4 | 9.5 | 9.25 | 2994 |
| 1718987400 | 9.3 | 0.03 | 0.32 | 9.26 | 9.3 | 9.17 | 956 |
| 1718901000 | 9.27 | -0.02 | -0.22 | 9.2899999 | 9.31 | 9.26 | 716 |
| 1718814600 | 9.2899999 | 0.25 | 2.77 | 9.22 | 9.44 | 9.11 | 4385 |
| 1718728200 | 9.0399999 | 0.14 | 1.57 | 8.99 | 9.08 | 8.96 | 368 |
| 1718641800 | 8.9 | 0.12 | 1.37 | 9 | 9 | 8.83 | 1682 |
| 1718382600 | 8.78 | -0.32 | -3.52 | 9.0399999 | 9.0399999 | 8.78 | 3225 |
| 1718296200 | 9.1 | -0.14 | -1.52 | 9.24 | 9.24 | 9.1 | 1237 |
| 1718209800 | 9.24 | -0.18 | -1.91 | 9.57 | 9.88 | 9.18 | 11765 |
| 1718123400 | 9.42 | 0.15 | 1.62 | 9.35 | 9.8 | 9.35 | 5450 |
| 1718037000 | 9.27 | 0.03 | 0.32 | 9.27 | 9.27 | 9.27 | 2334 |
| 1717777800 | 9.24 | 0.05 | 0.54 | 9.19 | 9.24 | 9.19 | 292 |
| 1717691400 | 9.19 | -0.06 | -0.65 | 9.28 | 9.35 | 9.1 | 4724 |
| 1717605000 | 9.25 | 0.35 | 3.93 | 9 | 9.27 | 9 | 10277 |
| 1717518600 | 8.9 | -0.07 | -0.78 | 9 | 9 | 8.9 | 427 |
| 1717432200 | 8.97 | -0.03 | -0.33 | 9.06 | 9.06 | 8.9 | 5422 |
| 1717173000 | 9 | 0.26 | 2.97 | 8.74 | 9 | 8.61 | 4584 |
| 1717086600 | 8.74 | 0.23 | 2.70 | 8.59 | 8.78 | 8.58 | 2405 |
| 1717000200 | 8.51 | -0.07 | -0.82 | 8.56 | 8.56 | 8.27 | 4342 |
| 1716913800 | 8.58 | -0.01 | -0.12 | 8.5 | 8.58 | 8.43 | 3046 |
| 1716827400 | 8.59 | -0.29 | -3.27 | 8.88 | 8.99 | 8.57 | 3704 |
| 1716568200 | 8.88 | 0.09 | 1.02 | 8.8 | 8.9 | 8.77 | 1437 |
| 1716481800 | 8.7899999 | 0.25 | 2.93 | 8.59 | 8.99 | 8.59 | 1525 |
| 1716395400 | 8.5399999 | -0.31 | -3.50 | 8.85 | 8.99 | 8.5399999 | 2490 |
| 1716309000 | 8.85 | 0.35 | 4.12 | 8.6 | 8.85 | 8.55 | 2560 |
| 1716222600 | 8.5 | -0.24 | -2.75 | 8.68 | 8.72 | 8.5 | 1632 |
| 1715963400 | 8.74 | -0.06 | -0.68 | 8.7899999 | 8.7899999 | 8.58 | 2020 |
| 1715877000 | 8.8 | 0.13 | 1.50 | 8.76 | 8.8 | 8.76 | 2712 |
| 1715790600 | 8.67 | 0.42 | 5.09 | 8.31 | 8.67 | 8.31 | 2205 |
| 1715704200 | 8.25 | -0.05 | -0.60 | 8.3 | 8.3 | 8.25 | 504 |
| 1715617800 | 8.3 | -0.13 | -1.54 | 8.41 | 8.42 | 8.15 | 1157 |
| 1715358600 | 8.43 | 0 | 0.00 | 8.43 | 8.44 | 8.4 | 740 |
| 1715272200 | 8.43 | -0.14 | -1.63 | 8.49 | 8.49 | 8.05 | 4970 |
| 1715185800 | 8.57 | -0.54 | -5.93 | 9.1 | 9.1 | 8.27 | 13266 |
| 1715099400 | 9.11 | 0.31 | 3.52 | 8.8 | 9.11 | 8.6 | 3497 |
| 1715013000 | 8.8 | 0.85 | 10.69 | 8.13 | 8.83 | 8.11 | 6400 |
| 1714753800 | 7.95 | 0 | 0.00 | 7.96 | 7.96 | 7.95 | 111 |
| 1714667400 | 7.95 | -0.1 | -1.24 | 8.1 | 8.34 | 7.95 | 4793 |
| 1714494600 | 8.05 | 0.21 | 2.68 | 7.85 | 8.14 | 7.84 | 14947 |
| 1714408200 | 7.84 | 0.32 | 4.26 | 7.52 | 7.86 | 7.52 | 1508 |
| 1714149000 | 7.52 | -0.04 | -0.53 | 7.56 | 7.63 | 7.52 | 6121 |
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
