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 | -0.19 | -1.72963131543 | 10.985 | 11.17 | 10.795 | 2122345 | 11.01863429 | DE |
| 4 | 1.007 | 10.2881078872 | 9.788 | 11.17 | 9.726 | 2196822 | 10.47038812 | DE |
| 12 | 0.955 | 9.70528455285 | 9.84 | 11.17 | 9.382 | 2047393 | 10.11336157 | DE |
| 26 | 0.945 | 9.59390862944 | 9.85 | 11.17 | 9.382 | 2073804 | 10.10034653 | DE |
| 52 | 2.455 | 29.4364508393 | 8.34 | 11.17 | 7.99 | 1964644 | 9.47554877 | DE |
| 156 | -17.365 | -61.6654829545 | 28.16 | 33.48 | 7.59 | 2710110 | 11.45052836 | DE |
| 260 | -14.115 | -56.6639903653 | 24.91 | 33.48 | 7.59 | 2786529 | 16.7123929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 10.865 | -0.13 | -1.14 | 10.94 | 10.94 | 10.845 | 2063458 |
| 1721320200 | 10.99 | 0 | 0.00 | 10.95 | 11.1 | 10.92 | 1950034 |
| 1721233800 | 10.99 | -0.03 | -0.27 | 11.045 | 11.045 | 10.925 | 1751731 |
| 1721147400 | 11.02 | -0.06 | -0.54 | 11.04 | 11.11 | 11.005 | 2247867 |
| 1721061000 | 11.08 | 0.1 | 0.86 | 10.985 | 11.17 | 10.895 | 2281108 |
| 1720801800 | 10.985 | 0.09 | 0.87 | 10.89 | 10.99 | 10.83 | 2678802 |
| 1720715400 | 10.89 | 0.57 | 5.52 | 10.41 | 10.975 | 10.41 | 6853786 |
| 1720629000 | 10.32 | 0.32 | 3.20 | 10.02 | 10.32 | 10.005 | 2822380 |
| 1720542600 | 10 | -0.09 | -0.89 | 10.07 | 10.1 | 9.98 | 2522962 |
| 1720456200 | 10.09 | 0 | 0.05 | 10.06 | 10.28 | 10.005 | 2198154 |
| 1720197000 | 10.085 | 0.09 | 0.87 | 10.03 | 10.145 | 10 | 1329728 |
| 1720110600 | 9.998 | 0.1 | 1.03 | 9.936 | 10.005 | 9.918 | 1246788 |
| 1720024200 | 9.896 | 0.06 | 0.59 | 9.8699999 | 9.932 | 9.826 | 1329584 |
| 1719937800 | 9.8379999 | -0.04 | -0.36 | 9.826 | 9.8379999 | 9.76 | 1741232 |
| 1719851400 | 9.874 | 0.12 | 1.21 | 9.9 | 10.025 | 9.8699999 | 1940512 |
| 1719592200 | 9.756 | -0.02 | -0.25 | 9.816 | 9.83 | 9.726 | 2501667 |
| 1719505800 | 9.78 | -0.05 | -0.55 | 9.85 | 9.88 | 9.7579999 | 2210827 |
| 1719419400 | 9.834 | -0.01 | -0.12 | 9.878 | 9.918 | 9.766 | 1502572 |
| 1719333000 | 9.846 | -0.04 | -0.42 | 9.878 | 9.938 | 9.82 | 1135449 |
| 1719246600 | 9.888 | 0.1 | 1.00 | 9.788 | 9.906 | 9.74 | 1459235 |
| 1718987400 | 9.7899999 | -0.13 | -1.31 | 9.9 | 9.96 | 9.786 | 5956312 |
| 1718901000 | 9.92 | 0.15 | 1.51 | 9.796 | 9.92 | 9.7899999 | 1493023 |
| 1718814600 | 9.772 | 0.02 | 0.21 | 9.744 | 9.862 | 9.738 | 2560791 |
| 1718728200 | 9.752 | 0.23 | 2.46 | 9.5879999 | 9.786 | 9.5879999 | 2677894 |
| 1718641800 | 9.518 | 0.02 | 0.19 | 9.5 | 9.624 | 9.5 | 2241566 |
| 1718382600 | 9.5 | -0.3 | -3.08 | 9.77 | 9.778 | 9.382 | 4446926 |
| 1718296200 | 9.802 | -0.06 | -0.57 | 9.842 | 9.856 | 9.794 | 1739319 |
| 1718209800 | 9.858 | 0.12 | 1.23 | 9.75 | 9.892 | 9.748 | 1355892 |
| 1718123400 | 9.738 | -0.1 | -1.00 | 9.848 | 9.85 | 9.66 | 2139779 |
| 1718037000 | 9.836 | -0.1 | -0.99 | 9.8059999 | 9.836 | 9.778 | 1997289 |
| 1717777800 | 9.934 | -0.15 | -1.50 | 10.08 | 10.085 | 9.914 | 1361751 |
| 1717691400 | 10.085 | 0.02 | 0.15 | 10.095 | 10.12 | 10.05 | 896664 |
| 1717605000 | 10.07 | -0.06 | -0.54 | 10.15 | 10.18 | 10.07 | 1053350 |
| 1717518600 | 10.125 | -0.08 | -0.74 | 10.185 | 10.19 | 10.07 | 992632 |
| 1717432200 | 10.2 | 0.1 | 0.99 | 10.165 | 10.235 | 9.992 | 1573310 |
| 1717173000 | 10.1 | 0.07 | 0.70 | 10.07 | 10.155 | 10.065 | 8104244 |
| 1717086600 | 10.03 | 0.07 | 0.72 | 9.956 | 10.03 | 9.956 | 3153207 |
| 1717000200 | 9.958 | -0.14 | -1.41 | 10.035 | 10.07 | 9.954 | 960292 |
| 1716913800 | 10.1 | -0.05 | -0.44 | 10.17 | 10.19 | 10.075 | 1107434 |
| 1716827400 | 10.145 | 0.06 | 0.64 | 10.085 | 10.175 | 10.055 | 679601 |
| 1716568200 | 10.08 | -0.05 | -0.49 | 10.09 | 10.135 | 10.025 | 1367212 |
| 1716481800 | 10.13 | 0.04 | 0.45 | 10.055 | 10.215 | 10.055 | 1347643 |
| 1716395400 | 10.085 | 0.05 | 0.50 | 10.02 | 10.115 | 10.02 | 1270900 |
| 1716309000 | 10.035 | -0.09 | -0.89 | 10.1 | 10.1 | 9.97 | 1662352 |
| 1716222600 | 10.125 | -0.02 | -0.20 | 10.155 | 10.235 | 10.115 | 1050541 |
| 1715963400 | 10.145 | 0.09 | 0.90 | 10.02 | 10.145 | 10.02 | 2315063 |
| 1715877000 | 10.055 | 0.05 | 0.55 | 10.02 | 10.075 | 9.998 | 1931820 |
| 1715790600 | 10 | -0.02 | -0.20 | 10.045 | 10.14 | 9.982 | 1311646 |
| 1715704200 | 10.02 | 0.01 | 0.10 | 10.035 | 10.09 | 10 | 1238895 |
| 1715617800 | 10.01 | 0.06 | 0.56 | 9.972 | 10.015 | 9.944 | 1166049 |
| 1715358600 | 9.954 | 0.01 | 0.08 | 9.966 | 9.998 | 9.918 | 1648550 |
| 1715272200 | 9.946 | -0.02 | -0.24 | 9.962 | 9.986 | 9.928 | 752572 |
| 1715185800 | 9.97 | 0.13 | 1.30 | 9.872 | 10.015 | 9.868 | 2048831 |
| 1715099400 | 9.842 | 0.03 | 0.29 | 9.82 | 9.896 | 9.816 | 898466 |
| 1715013000 | 9.814 | 0.03 | 0.27 | 9.798 | 9.86 | 9.726 | 962497 |
| 1714753800 | 9.788 | 0.19 | 2.00 | 9.6359999 | 9.856 | 9.63 | 1995078 |
| 1714667400 | 9.596 | 0.03 | 0.31 | 9.57 | 9.67 | 9.57 | 2461911 |
| 1714494600 | 9.566 | -0.27 | -2.75 | 9.6 | 9.65 | 9.528 | 2065516 |
| 1714408200 | 9.836 | -0.01 | -0.12 | 9.84 | 9.878 | 9.714 | 2882167 |
| 1714149000 | 9.848 | 0.08 | 0.86 | 9.844 | 9.946 | 9.844 | 2102794 |
| 1714062600 | 9.764 | -0.18 | -1.85 | 9.942 | 9.95 | 9.708 | 2032926 |
| 1713976200 | 9.948 | -0.07 | -0.72 | 10.06 | 10.1 | 9.9019999 | 1674387 |
| 1713889800 | 10.02 | 0.07 | 0.70 | 10.005 | 10.05 | 9.998 | 1397179 |
| 1713803400 | 9.95 | 0.05 | 0.55 | 9.944 | 10.055 | 9.9019999 | 1136042 |
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
