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 | -0.38 | -3.61904761905 | 10.5 | 10.5 | 10 | 4435 | 10.33098171 | DE |
| 4 | -0.38 | -3.61904761905 | 10.5 | 10.52 | 9.14 | 8417 | 9.94386036 | DE |
| 12 | -1.38 | -12 | 11.5 | 13.3 | 9.14 | 9721 | 11.61047753 | DE |
| 26 | -1.72 | -14.527027027 | 11.84 | 13.3 | 9.14 | 17613 | 11.7813833 | DE |
| 52 | -0.98 | -8.82882882883 | 11.1 | 13.3 | 6.29 | 44738 | 10.16254355 | DE |
| 156 | -11.38 | -52.9302325581 | 21.5 | 28.98 | 6.29 | 43339 | 14.84472931 | DE |
| 260 | -6.06 | -37.4536464771 | 16.18 | 28.98 | 6.29 | 65935 | 16.10880181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 10.06 | -0.1 | -0.98 | 10.26 | 10.26 | 10.06 | 2608 |
| 1721320200 | 10.16 | 0.06 | 0.59 | 10.22 | 10.22 | 10.12 | 2088 |
| 1721233800 | 10.1 | -0.32 | -3.07 | 10.4 | 10.42 | 10.1 | 6120 |
| 1721147400 | 10.42 | -0.04 | -0.38 | 10.5 | 10.5 | 10.4 | 3324 |
| 1721061000 | 10.46 | 0.1 | 0.97 | 10.5 | 10.5 | 10.42 | 5636 |
| 1720801800 | 10.36 | 0.08 | 0.78 | 10.34 | 10.42 | 10.34 | 3228 |
| 1720715400 | 10.28 | -0.02 | -0.19 | 10.3 | 10.42 | 10.28 | 2500 |
| 1720629000 | 10.3 | -0.1 | -0.96 | 10.48 | 10.52 | 10.3 | 5739 |
| 1720542600 | 10.4 | 0.02 | 0.19 | 10.44 | 10.48 | 10.36 | 6148 |
| 1720456200 | 10.38 | 0.2 | 1.96 | 10.2 | 10.44 | 10.16 | 13144 |
| 1720197000 | 10.18 | -0.12 | -1.17 | 10.4 | 10.44 | 10.18 | 9210 |
| 1720110600 | 10.3 | 0.6 | 6.19 | 9.94 | 10.32 | 9.93 | 9418 |
| 1720024200 | 9.7 | 0.44 | 4.75 | 9.14 | 9.73 | 9.14 | 16820 |
| 1719937800 | 9.26 | -0.01 | -0.11 | 9.3 | 9.3699999 | 9.26 | 4538 |
| 1719851400 | 9.27 | -0.07 | -0.75 | 9.4 | 9.74 | 9.27 | 13142 |
| 1719592200 | 9.34 | -0.32 | -3.31 | 9.56 | 9.57 | 9.34 | 11049 |
| 1719505800 | 9.66 | -0.15 | -1.53 | 9.86 | 9.86 | 9.66 | 5218 |
| 1719419400 | 9.81 | 0.04 | 0.41 | 9.82 | 10.02 | 9.8 | 11647 |
| 1719333000 | 9.77 | -0.41 | -4.03 | 10.1 | 10.1 | 9.7 | 35448 |
| 1719246600 | 10.18 | -0.22 | -2.12 | 10.5 | 10.5 | 10.18 | 6875 |
| 1718987400 | 10.4 | -0.1 | -0.95 | 10.6 | 10.6 | 10.4 | 17087 |
| 1718901000 | 10.5 | -0.02 | -0.19 | 10.5 | 10.6 | 10.5 | 4515 |
| 1718814600 | 10.52 | -0.08 | -0.75 | 10.7 | 10.7 | 10.52 | 6047 |
| 1718728200 | 10.6 | -0.1 | -0.93 | 10.62 | 10.66 | 10.5 | 4380 |
| 1718641800 | 10.7 | -0.9 | -7.76 | 10.8 | 10.84 | 10.02 | 23082 |
| 1718382600 | 11.6 | -0.18 | -1.53 | 11.72 | 11.72 | 11.5 | 21090 |
| 1718296200 | 11.78 | -0.12 | -1.01 | 11.9 | 11.92 | 11.72 | 10675 |
| 1718209800 | 11.9 | -0.1 | -0.83 | 11.9 | 11.96 | 11.88 | 28349 |
| 1718123400 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 11.62 | 20650 |
| 1718037000 | 12.5 | -0.52 | -3.99 | 12.98 | 12.98 | 12.5 | 11533 |
| 1717777800 | 13.02 | -0.18 | -1.36 | 13.2 | 13.2 | 13.02 | 7357 |
| 1717691400 | 13.2 | 0.12 | 0.92 | 13.08 | 13.2 | 13.08 | 5049 |
| 1717605000 | 13.08 | -0.12 | -0.91 | 13.16 | 13.16 | 13.04 | 1669 |
| 1717518600 | 13.2 | 0.1 | 0.76 | 13.02 | 13.2 | 12.88 | 23320 |
| 1717432200 | 13.1 | 0.06 | 0.46 | 13.02 | 13.1 | 13 | 13279 |
| 1717173000 | 13.04 | -0.1 | -0.76 | 13.02 | 13.08 | 13.02 | 3405 |
| 1717086600 | 13.14 | -0.04 | -0.30 | 13.18 | 13.18 | 13.02 | 6404 |
| 1717000200 | 13.18 | 0.1 | 0.76 | 13 | 13.18 | 13 | 7508 |
| 1716913800 | 13.08 | 0.06 | 0.46 | 13.02 | 13.1 | 13 | 5070 |
| 1716827400 | 13.02 | -0.14 | -1.06 | 13.16 | 13.16 | 12.94 | 16571 |
| 1716568200 | 13.16 | 0.04 | 0.30 | 13.18 | 13.2 | 13 | 10393 |
| 1716481800 | 13.12 | 0.04 | 0.31 | 13.08 | 13.22 | 13.06 | 3002 |
| 1716395400 | 13.08 | -0.12 | -0.91 | 13.1 | 13.2 | 13.06 | 5651 |
| 1716309000 | 13.2 | -0.06 | -0.45 | 13.2 | 13.2 | 13.08 | 3694 |
| 1716222600 | 13.26 | 0.06 | 0.45 | 13.16 | 13.3 | 13.16 | 6686 |
| 1715963400 | 13.2 | -0.02 | -0.15 | 13.24 | 13.24 | 13.1 | 5190 |
| 1715877000 | 13.22 | 0 | 0.00 | 13.24 | 13.24 | 13.06 | 5711 |
| 1715790600 | 13.22 | -0.04 | -0.30 | 13.24 | 13.24 | 13.18 | 5196 |
| 1715704200 | 13.26 | -0.04 | -0.30 | 13.3 | 13.3 | 13.24 | 4904 |
| 1715617800 | 13.3 | 0.16 | 1.22 | 13.14 | 13.3 | 13.14 | 10843 |
| 1715358600 | 13.14 | 0.26 | 2.02 | 12.88 | 13.14 | 12.88 | 16362 |
| 1715272200 | 12.88 | 0.14 | 1.10 | 12.68 | 13 | 12.64 | 20998 |
| 1715185800 | 12.74 | 0.18 | 1.43 | 12.46 | 12.78 | 12.46 | 13063 |
| 1715099400 | 12.56 | -0.02 | -0.16 | 12.5 | 12.58 | 12.4 | 6789 |
| 1715013000 | 12.58 | 0.22 | 1.78 | 12.34 | 12.7 | 12.26 | 9043 |
| 1714753800 | 12.36 | -0.16 | -1.28 | 12.3 | 12.46 | 12.28 | 9837 |
| 1714667400 | 12.52 | 0.74 | 6.28 | 11.86 | 12.8 | 11.8 | 16073 |
| 1714494600 | 11.78 | 0.4 | 3.51 | 11.46 | 11.8 | 11.4 | 8913 |
| 1714408200 | 11.38 | 0 | 0.00 | 11.5 | 11.5 | 11.3 | 7475 |
| 1714149000 | 11.38 | 0.32 | 2.89 | 11.72 | 11.72 | 11.36 | 3749 |
| 1714062600 | 11.06 | -0.1 | -0.90 | 11.02 | 11.5 | 11.02 | 6254 |
| 1713976200 | 11.16 | -0.16 | -1.41 | 11.46 | 11.46 | 11.16 | 3530 |
| 1713889800 | 11.32 | 0.72 | 6.79 | 11.14 | 11.5 | 11.04 | 9542 |
| 1713803400 | 10.6 | 0.1 | 0.95 | 10.5 | 10.92 | 10.5 | 4518 |
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
