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 | -0.54 | -5.56701030928 | 9.7 | 9.72 | 8.82 | 10759 | 9.13669447 | DE |
| 4 | -0.66 | -6.72097759674 | 9.82 | 10.7 | 8.46 | 8902 | 9.31669581 | DE |
| 12 | -5.04 | -35.4929577465 | 14.2 | 14.3 | 8.46 | 4817 | 10.08470568 | DE |
| 26 | -11.44 | -55.5339805825 | 20.6 | 22.3 | 8.46 | 3241 | 12.76464584 | DE |
| 52 | -21.64 | -70.2597402597 | 30.8 | 31.5 | 8.46 | 2441 | 16.97066047 | DE |
| 156 | -32.84 | -78.1904761905 | 42 | 46.5 | 8.46 | 2253 | 26.55010008 | DE |
| 260 | -18.24 | -66.5693430657 | 27.4 | 53 | 8.46 | 1942 | 28.67094791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 9.16 | 0.1 | 1.10 | 9 | 9.16 | 8.98 | 2332 |
| 1736271000 | 9.06 | -0.02 | -0.22 | 8.98 | 9.14 | 8.82 | 18861 |
| 1736184600 | 9.08 | -0.3 | -3.20 | 9.1 | 9.28 | 8.88 | 16339 |
| 1735925400 | 9.38 | -0.12 | -1.26 | 9.7 | 9.7 | 9.38 | 3953 |
| 1735839000 | 9.5 | 0.1 | 1.06 | 9.7 | 9.72 | 9.5 | 3884 |
| 1735666200 | 9.4 | -0.14 | -1.47 | 9.5399999 | 9.5399999 | 9.4 | 1824 |
| 1735579800 | 9.5399999 | 0.1 | 1.06 | 9.56 | 9.56 | 9.4 | 4820 |
| 1735320600 | 9.44 | 0.08 | 0.85 | 9.3 | 9.46 | 9.26 | 2576 |
| 1735061400 | 9.36 | 0.26 | 2.86 | 9.1 | 9.36 | 8.92 | 3683 |
| 1734975000 | 9.1 | 0.48 | 5.57 | 8.82 | 9.32 | 8.82 | 9595 |
| 1734715800 | 8.6199999 | -0.18 | -2.05 | 8.8 | 8.82 | 8.46 | 5923 |
| 1734629400 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.72 | 4097 |
| 1734543000 | 9 | 0 | 0.00 | 8.86 | 9.0399999 | 8.8 | 5799 |
| 1734456600 | 9 | -0.22 | -2.39 | 9.32 | 9.32 | 8.9 | 11051 |
| 1734370200 | 9.22 | -0.42 | -4.36 | 9.74 | 9.74 | 9 | 15011 |
| 1734111000 | 9.64 | -0.26 | -2.63 | 10 | 10 | 9.58 | 4638 |
| 1734024600 | 9.9 | 0.32 | 3.34 | 9.8 | 10.7 | 9.66 | 29092 |
| 1733938200 | 9.58 | -0.38 | -3.82 | 9.82 | 10.25 | 9.56 | 10189 |
| 1733851800 | 9.96 | 0.38 | 3.97 | 9.58 | 9.98 | 9.58 | 7590 |
| 1733765400 | 9.58 | -0.08 | -0.83 | 9.68 | 9.72 | 9.58 | 6296 |
| 1733506200 | 9.66 | 0.02 | 0.21 | 9.72 | 9.86 | 9.3 | 14006 |
| 1733419800 | 9.64 | -0.1 | -1.03 | 9.74 | 9.8 | 9.64 | 5212 |
| 1733333400 | 9.74 | -0.14 | -1.42 | 9.88 | 9.88 | 9.64 | 4976 |
| 1733247000 | 9.88 | -0.04 | -0.40 | 9.9 | 9.9 | 9.6 | 5159 |
| 1733160600 | 9.92 | -0.28 | -2.75 | 10.2 | 10.2 | 9.9 | 3637 |
| 1732901400 | 10.2 | 0.2 | 2.00 | 10.2 | 10.2 | 10 | 1387 |
| 1732815000 | 10 | -0.4 | -3.85 | 10.2 | 10.3 | 9.8 | 5393 |
| 1732728600 | 10.4 | -0.25 | -2.35 | 10.75 | 10.75 | 10.1 | 1988 |
| 1732642200 | 10.65 | -0.35 | -3.18 | 11 | 11 | 10.6 | 3162 |
| 1732555800 | 11 | -0.2 | -1.79 | 11.2 | 11.2 | 10.8 | 2640 |
| 1732296600 | 11.2 | -0.25 | -2.18 | 11.45 | 11.45 | 11.05 | 2337 |
| 1732210200 | 11.45 | -0.05 | -0.43 | 11.55 | 11.6 | 11.1 | 2019 |
| 1732123800 | 11.5 | -0.15 | -1.29 | 11.75 | 11.75 | 11.1 | 4806 |
| 1732037400 | 11.65 | -0.15 | -1.27 | 11.8 | 11.8 | 11.6 | 2323 |
| 1731951000 | 11.8 | -0.7 | -5.60 | 12.5 | 12.5 | 11.8 | 2230 |
| 1731691800 | 12.5 | 1 | 8.70 | 11.6 | 12.55 | 11.55 | 4280 |
| 1731605400 | 11.5 | -0.1 | -0.86 | 11.5 | 11.9 | 11.5 | 2792 |
| 1731519000 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1731432600 | 11.6 | -0.35 | -2.93 | 11.95 | 11.95 | 11.55 | 2486 |
| 1731346200 | 11.95 | -0.05 | -0.42 | 12.2 | 12.2 | 11.95 | 530 |
| 1731087000 | 12 | 0 | 0.00 | 12 | 12.1 | 11.9 | 1966 |
| 1731000600 | 12 | 0.1 | 0.84 | 12 | 12.1 | 11.85 | 453 |
| 1730914200 | 11.9 | 0 | 0.00 | 12.15 | 12.15 | 11.9 | 750 |
| 1730827800 | 11.9 | -0.25 | -2.06 | 12.1 | 12.1 | 11.85 | 1681 |
| 1730741400 | 12.15 | 0 | 0.00 | 12.4 | 12.4 | 12 | 2714 |
| 1730482200 | 12.15 | -0.4 | -3.19 | 12.55 | 12.65 | 11.3 | 7818 |
| 1730395800 | 12.55 | -0.25 | -1.95 | 12.8 | 12.95 | 12.5 | 2956 |
| 1730309400 | 12.8 | -0.6 | -4.48 | 13.45 | 13.45 | 12.65 | 2852 |
| 1730223000 | 13.4 | -0.1 | -0.74 | 13.3 | 13.8 | 13.25 | 1998 |
| 1730136600 | 13.5 | -0.3 | -2.17 | 13.8 | 13.9 | 13.4 | 566 |
| 1729873800 | 13.8 | 0.3 | 2.22 | 13.7 | 13.8 | 13.5 | 833 |
| 1729787400 | 13.5 | -0.1 | -0.74 | 13.6 | 13.6 | 13.5 | 566 |
| 1729701000 | 13.6 | -0.05 | -0.37 | 13.75 | 13.9 | 13.4 | 2658 |
| 1729614600 | 13.65 | -0.2 | -1.44 | 13.6 | 13.65 | 13.4 | 2082 |
| 1729528200 | 13.85 | 0.05 | 0.36 | 13.9 | 13.9 | 13.8 | 633 |
| 1729269000 | 13.8 | -0.1 | -0.72 | 13.9 | 13.9 | 13.65 | 713 |
| 1729182600 | 13.9 | -0.1 | -0.71 | 14 | 14.25 | 13.75 | 845 |
| 1729096200 | 14 | -0.15 | -1.06 | 14.2 | 14.3 | 14 | 1110 |
| 1729009800 | 14.15 | 0.3 | 2.17 | 13.8 | 14.15 | 13.75 | 2213 |
| 1728923400 | 13.85 | -0.2 | -1.42 | 13.9 | 13.95 | 13.8 | 1993 |
| 1728664200 | 14.05 | -0.35 | -2.43 | 14.1 | 14.2 | 13.85 | 1479 |
| 1728577800 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1728491400 | 14.4 | -0.6 | -4.00 | 15 | 15.25 | 14.05 | 6010 |
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
