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 | -0.16 | -1.38648180243 | 11.54 | 11.58 | 11.34 | 24383 | 11.46386886 | DE |
| 4 | -0.58 | -4.84949832776 | 11.96 | 12.1 | 11.34 | 23856 | 11.66500176 | DE |
| 12 | -0.88 | -7.17781402936 | 12.26 | 12.46 | 11.34 | 24545 | 11.92629075 | DE |
| 26 | -0.27 | -2.31759656652 | 11.65 | 12.46 | 10.85 | 24015 | 11.68828795 | DE |
| 52 | -0.42 | -3.5593220339 | 11.8 | 12.75 | 10.85 | 19181 | 11.77346538 | DE |
| 156 | -1.36 | -10.6750392465 | 12.74 | 13.96 | 10.85 | 17073 | 12.446987 | DE |
| 260 | -1.37 | -10.7450980392 | 12.75 | 14.45 | 10.85 | 19786 | 12.75061276 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 11.38 | -0.04 | -0.35 | 11.42 | 11.46 | 11.36 | 26063 |
| 1719505800 | 11.42 | -0.02 | -0.17 | 11.4 | 11.5 | 11.34 | 28753 |
| 1719419400 | 11.44 | 0.04 | 0.35 | 11.44 | 11.52 | 11.42 | 20110 |
| 1719333000 | 11.4 | -0.14 | -1.21 | 11.54 | 11.56 | 11.4 | 27288 |
| 1719246600 | 11.54 | 0 | 0.00 | 11.56 | 11.58 | 11.46 | 24861 |
| 1718987400 | 11.54 | -0.02 | -0.17 | 11.54 | 11.58 | 11.5 | 20905 |
| 1718901000 | 11.56 | 0.06 | 0.52 | 11.52 | 11.62 | 11.46 | 19299 |
| 1718814600 | 11.5 | -0.08 | -0.69 | 11.56 | 11.64 | 11.5 | 12266 |
| 1718728200 | 11.58 | 0.02 | 0.17 | 11.56 | 11.64 | 11.48 | 14313 |
| 1718641800 | 11.56 | 0.04 | 0.35 | 11.52 | 11.6 | 11.46 | 19776 |
| 1718382600 | 11.52 | -0.04 | -0.35 | 11.6 | 11.6 | 11.44 | 35705 |
| 1718296200 | 11.56 | -0.22 | -1.87 | 11.78 | 11.78 | 11.54 | 29343 |
| 1718209800 | 11.78 | 0.06 | 0.51 | 11.76 | 11.78 | 11.7 | 28064 |
| 1718123400 | 11.72 | -0.28 | -2.33 | 11.92 | 11.92 | 11.72 | 23128 |
| 1718037000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717777800 | 12 | 0.06 | 0.50 | 11.98 | 12.1 | 11.96 | 33754 |
| 1717691400 | 11.94 | 0.04 | 0.34 | 11.9 | 11.96 | 11.86 | 14801 |
| 1717605000 | 11.9 | 0.06 | 0.51 | 11.9 | 11.94 | 11.82 | 25724 |
| 1717518600 | 11.84 | -0.08 | -0.67 | 11.9 | 11.9 | 11.72 | 24828 |
| 1717432200 | 11.92 | 0.08 | 0.68 | 11.9 | 11.92 | 11.82 | 13082 |
| 1717173000 | 11.84 | -0.16 | -1.33 | 11.96 | 11.98 | 11.76 | 37260 |
| 1717086600 | 12 | 0.04 | 0.33 | 11.96 | 12.04 | 11.9 | 11839 |
| 1717000200 | 11.96 | 0.06 | 0.50 | 11.82 | 12.06 | 11.8 | 61734 |
| 1716913800 | 11.9 | 0.08 | 0.68 | 11.86 | 11.9 | 11.72 | 43787 |
| 1716827400 | 11.82 | 0.14 | 1.20 | 11.74 | 11.84 | 11.74 | 23206 |
| 1716568200 | 11.68 | -0.12 | -1.02 | 11.74 | 11.84 | 11.66 | 45946 |
| 1716481800 | 11.8 | -0.04 | -0.34 | 11.9 | 11.98 | 11.8 | 32210 |
| 1716395400 | 11.84 | 0.1 | 0.85 | 11.74 | 11.92 | 11.74 | 37394 |
| 1716309000 | 11.74 | -0.14 | -1.18 | 11.9 | 11.92 | 11.68 | 32675 |
| 1716222600 | 11.88 | -0.5 | -4.04 | 11.84 | 12 | 11.62 | 51144 |
| 1715963400 | 12.38 | 0.02 | 0.16 | 12.36 | 12.46 | 12.3 | 24334 |
| 1715877000 | 12.36 | 0.08 | 0.65 | 12.34 | 12.44 | 12.3 | 37256 |
| 1715790600 | 12.28 | 0.06 | 0.49 | 12.3 | 12.34 | 12.22 | 14513 |
| 1715704200 | 12.22 | 0.1 | 0.83 | 12.1 | 12.22 | 12.08 | 16569 |
| 1715617800 | 12.12 | 0 | 0.00 | 12.18 | 12.18 | 12.06 | 21246 |
| 1715358600 | 12.12 | 0.02 | 0.17 | 12.08 | 12.2 | 12.08 | 11898 |
| 1715272200 | 12.1 | 0.06 | 0.50 | 12.14 | 12.16 | 12.08 | 6509 |
| 1715185800 | 12.04 | -0.04 | -0.33 | 12.1 | 12.16 | 12.02 | 8673 |
| 1715099400 | 12.08 | 0.08 | 0.67 | 12.04 | 12.2 | 12.04 | 19525 |
| 1715013000 | 12 | 0.04 | 0.33 | 12 | 12.1 | 11.96 | 21911 |
| 1714753800 | 11.96 | 0.06 | 0.50 | 12 | 12 | 11.9 | 9757 |
| 1714667400 | 11.9 | -0.02 | -0.17 | 12 | 12.04 | 11.9 | 13689 |
| 1714494600 | 11.92 | -0.32 | -2.61 | 12.2 | 12.28 | 11.9 | 39903 |
| 1714408200 | 12.24 | 0.02 | 0.16 | 12.2 | 12.3 | 12.1 | 23940 |
| 1714149000 | 12.22 | 0.14 | 1.16 | 12.1 | 12.26 | 12.1 | 14174 |
| 1714062600 | 12.08 | -0.12 | -0.98 | 12.14 | 12.24 | 12.04 | 19735 |
| 1713976200 | 12.2 | -0.2 | -1.61 | 12.46 | 12.46 | 12.16 | 26631 |
| 1713889800 | 12.4 | 0.1 | 0.81 | 12.34 | 12.46 | 12.3 | 36317 |
| 1713803400 | 12.3 | 0.14 | 1.15 | 12.16 | 12.32 | 12.16 | 24690 |
| 1713544200 | 12.16 | -0.04 | -0.33 | 12.18 | 12.2 | 12.08 | 18406 |
| 1713457800 | 12.2 | 0.1 | 0.83 | 12.06 | 12.2 | 12.06 | 20287 |
| 1713371400 | 12.1 | 0.14 | 1.17 | 11.94 | 12.16 | 11.94 | 25060 |
| 1713285000 | 11.96 | -0.08 | -0.66 | 12 | 12.04 | 11.92 | 11851 |
| 1713198600 | 12.04 | -0.1 | -0.82 | 12.2 | 12.22 | 12 | 20810 |
| 1712939400 | 12.14 | 0 | 0.00 | 12.18 | 12.26 | 12.12 | 10022 |
| 1712853000 | 12.14 | 0.14 | 1.17 | 11.92 | 12.16 | 11.92 | 11771 |
| 1712766600 | 12 | -0.12 | -0.99 | 12.2 | 12.24 | 11.9 | 41890 |
| 1712680200 | 12.12 | -0.06 | -0.49 | 12.24 | 12.32 | 12.1 | 29182 |
| 1712593800 | 12.18 | -0.18 | -1.46 | 12.4 | 12.4 | 12.18 | 24101 |
| 1712334600 | 12.36 | 0.12 | 0.98 | 12.26 | 12.36 | 12.16 | 25775 |
| 1712248200 | 12.24 | 0.48 | 4.08 | 11.84 | 12.3 | 11.84 | 56105 |
| 1712161800 | 11.76 | 0.08 | 0.68 | 11.66 | 11.78 | 11.66 | 13314 |
| 1712075400 | 11.68 | -0.02 | -0.17 | 11.82 | 11.82 | 11.64 | 21095 |
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
