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 | 0 | 12.8 | 12.9 | 12.5 | 4475 | 12.68991463 | DE |
| 4 | 0.15 | 1.18577075099 | 12.65 | 13.35 | 12.2 | 10285 | 12.76186634 | DE |
| 12 | 2.8 | 28 | 10 | 13.35 | 9.72 | 13901 | 11.58599835 | DE |
| 26 | 2.55 | 24.8780487805 | 10.25 | 13.35 | 9.72 | 8443 | 11.19810631 | DE |
| 52 | 3.04 | 31.1475409836 | 9.76 | 13.35 | 9.52 | 7732 | 10.59908574 | DE |
| 156 | 4.02 | 45.7858769932 | 8.78 | 13.35 | 8.02 | 11513 | 9.86169001 | DE |
| 260 | 0.5 | 4.06504065041 | 12.3 | 13.35 | 6.42 | 14917 | 9.88158305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 12.8 | 0 | 0.00 | 12.6 | 12.9 | 12.6 | 1639 |
| 1732210200 | 12.8 | 0.25 | 1.99 | 12.65 | 12.85 | 12.6 | 13857 |
| 1732123800 | 12.55 | 0.05 | 0.40 | 12.65 | 12.65 | 12.55 | 745 |
| 1732037400 | 12.5 | -0.1 | -0.79 | 12.6 | 12.65 | 12.5 | 7317 |
| 1731951000 | 12.6 | -0.05 | -0.40 | 12.65 | 12.65 | 12.55 | 269 |
| 1731691800 | 12.65 | 0.1 | 0.80 | 12.8 | 12.8 | 12.55 | 186 |
| 1731605400 | 12.55 | 0 | 0.00 | 12.8 | 12.85 | 12.55 | 6944 |
| 1731519000 | 12.55 | -0.2 | -1.57 | 12.6 | 12.65 | 12.55 | 707 |
| 1731432600 | 12.75 | -0.25 | -1.92 | 12.7 | 12.75 | 12.6 | 4435 |
| 1731346200 | 13 | 0.2 | 1.56 | 13 | 13.35 | 13 | 5307 |
| 1731087000 | 12.8 | 0.3 | 2.40 | 12.65 | 12.8 | 12.5 | 25937 |
| 1731000600 | 12.5 | 0.1 | 0.81 | 12.45 | 12.7 | 12.2 | 23721 |
| 1730914200 | 12.4 | -0.2 | -1.59 | 12.6 | 12.6 | 12.4 | 18072 |
| 1730827800 | 12.6 | -0.5 | -3.82 | 13.3 | 13.3 | 12.35 | 19090 |
| 1730741400 | 13.1 | -0.1 | -0.76 | 13.35 | 13.35 | 12.8 | 16685 |
| 1730482200 | 13.2 | -0.1 | -0.75 | 13.3 | 13.35 | 13 | 8841 |
| 1730395800 | 13.3 | 0.35 | 2.70 | 13.1 | 13.3 | 12.95 | 9564 |
| 1730309400 | 12.95 | 0.25 | 1.97 | 12.7 | 13.05 | 12.7 | 21034 |
| 1730223000 | 12.7 | 0.25 | 2.01 | 12.5 | 12.7 | 12.4 | 21678 |
| 1730136600 | 12.45 | 0 | 0.00 | 12.5 | 12.5 | 12.3 | 242 |
| 1729873800 | 12.45 | 0.1 | 0.81 | 12.65 | 12.65 | 12.3 | 1060 |
| 1729787400 | 12.35 | -0.05 | -0.40 | 12.45 | 12.55 | 12.2 | 5594 |
| 1729701000 | 12.4 | 0 | 0.00 | 12.15 | 12.4 | 12.15 | 4838 |
| 1729614600 | 12.4 | 0.3 | 2.48 | 12.25 | 12.4 | 12 | 26271 |
| 1729528200 | 12.1 | -0.1 | -0.82 | 12.05 | 12.25 | 12.05 | 680 |
| 1729269000 | 12.2 | -0.25 | -2.01 | 12.25 | 12.3 | 12 | 33784 |
| 1729182600 | 12.45 | -0.35 | -2.73 | 12.85 | 12.9 | 12.4 | 53737 |
| 1729096200 | 12.8 | 1.3 | 11.30 | 11.8 | 12.85 | 11.75 | 64122 |
| 1729009800 | 11.5 | 0 | 0.00 | 11.7 | 12.25 | 11.5 | 51467 |
| 1728923400 | 11.5 | 1.1 | 10.58 | 10.5 | 12.9 | 10.45 | 116689 |
| 1728664200 | 10.4 | 0.35 | 3.48 | 10.05 | 10.5 | 10.05 | 13282 |
| 1728577800 | 10.05 | 0.05 | 0.50 | 10.05 | 10.05 | 10.05 | 1 |
| 1728491400 | 10 | -0.05 | -0.50 | 10.05 | 10.05 | 10 | 3776 |
| 1728405000 | 10.05 | -0.05 | -0.50 | 10.1 | 10.1 | 10.05 | 16203 |
| 1728318600 | 10.1 | -0.15 | -1.46 | 10.1 | 10.1 | 10.1 | 275 |
| 1728059400 | 10.25 | 0 | 0.00 | 10.2 | 10.25 | 10.2 | 1000 |
| 1727973000 | 10.25 | 0.1 | 0.99 | 10.2 | 10.25 | 10.2 | 519 |
| 1727886600 | 10.15 | 0 | 0.00 | 10.1 | 10.2 | 10 | 29475 |
| 1727800200 | 10.15 | -0.05 | -0.49 | 10.2 | 10.2 | 10.05 | 30985 |
| 1727713800 | 10.2 | 0 | 0.00 | 10 | 10.2 | 10 | 75964 |
| 1727454600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 154 |
| 1727368200 | 10.2 | 0 | 0.00 | 10.25 | 10.25 | 10.05 | 1271 |
| 1727281800 | 10.2 | 0 | 0.00 | 10.2 | 10.4 | 10 | 6331 |
| 1727195400 | 10.2 | 0.1 | 0.99 | 10 | 10.2 | 10 | 2895 |
| 1727109000 | 10.1 | -0.1 | -0.98 | 10 | 10.15 | 9.92 | 4320 |
| 1726849800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 5 |
| 1726763400 | 10.2 | 0.15 | 1.49 | 9.92 | 10.2 | 9.92 | 1320 |
| 1726677000 | 10.05 | 0.11 | 1.11 | 9.94 | 10.05 | 9.92 | 2548 |
| 1726590600 | 9.94 | 0 | 0.00 | 9.94 | 10.05 | 9.94 | 8584 |
| 1726504200 | 9.94 | 0.08 | 0.81 | 9.94 | 9.94 | 9.94 | 150 |
| 1726245000 | 9.86 | -0.12 | -1.20 | 10 | 10.05 | 9.82 | 18916 |
| 1726158600 | 9.98 | 0.08 | 0.81 | 9.86 | 10 | 9.86 | 2812 |
| 1726072200 | 9.9 | -0.04 | -0.40 | 9.92 | 10 | 9.9 | 4926 |
| 1725985800 | 9.94 | -0.02 | -0.20 | 9.94 | 9.94 | 9.94 | 389 |
| 1725899400 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 128 |
| 1725640200 | 9.96 | 0 | 0.00 | 9.9 | 9.96 | 9.9 | 6934 |
| 1725553800 | 9.96 | 0.06 | 0.61 | 9.88 | 9.96 | 9.88 | 5547 |
| 1725467400 | 9.9 | -0.1 | -1.00 | 9.96 | 9.96 | 9.72 | 17452 |
| 1725381000 | 10 | 0 | 0.00 | 10.1 | 10.1 | 10 | 2 |
| 1725294600 | 10 | 0 | 0.00 | 10.05 | 10.05 | 10 | 4210 |
| 1725035400 | 10 | -0.05 | -0.50 | 10 | 10 | 10 | 10824 |
| 1724949000 | 10.05 | 0.05 | 0.50 | 10.05 | 10.05 | 10.05 | 1262 |
| 1724862600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 9926 |
| 1724776200 | 10 | -0.15 | -1.48 | 9.96 | 10 | 9.94 | 4343 |
| 1724689800 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1724430600 | 10.15 | 0.1 | 1.00 | 10.05 | 10.15 | 10.05 | 2003 |
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
