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 | 0.415 | 5.41069100391 | 7.67 | 8.13 | 7.1 | 4426 | 7.47092585 | DE |
| 4 | -0.55 | -6.36942675159 | 8.635 | 8.65 | 7.075 | 5683 | 7.60103603 | DE |
| 12 | -4.445 | -35.4748603352 | 12.53 | 13.17 | 7.075 | 7415 | 9.57700169 | DE |
| 26 | -1.55 | -16.0871821484 | 9.635 | 13.17 | 7.075 | 5808 | 9.99770028 | DE |
| 52 | 1.245 | 18.201754386 | 6.84 | 13.17 | 6.38 | 5395 | 9.31114033 | DE |
| 156 | 2.315 | 40.1213171577 | 5.77 | 13.17 | 4.525 | 5185 | 8.5687254 | DE |
| 260 | 2.315 | 40.1213171577 | 5.77 | 13.17 | 4.525 | 5185 | 8.5687254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 8.13 | 0.31 | 3.96 | 7.915 | 8.13 | 7.62 | 5235 |
| 1736458020 | 7.82 | 0.29 | 3.85 | 7.625 | 7.845 | 7.505 | 3635 |
| 1736371620 | 7.53 | 0.08 | 1.07 | 7.48 | 7.675 | 7.455 | 1512 |
| 1736285220 | 7.45 | 0.2 | 2.76 | 7.1 | 7.56 | 7.1 | 3192 |
| 1736198820 | 7.25 | -0.3 | -3.97 | 7.625 | 7.695 | 7.22 | 7940 |
| 1735939620 | 7.55 | -0.07 | -0.92 | 7.67 | 7.735 | 7.55 | 5852 |
| 1735853220 | 7.62 | 0.3 | 4.03 | 7.275 | 7.8 | 7.24 | 5357 |
| 1735594020 | 7.325 | 0.03 | 0.34 | 7.325 | 7.385 | 7.19 | 4418 |
| 1735334820 | 7.3 | -0.22 | -2.86 | 7.545 | 7.555 | 7.075 | 12693 |
| 1734989220 | 7.515 | 0.27 | 3.80 | 7.3 | 7.575 | 7.255 | 7002 |
| 1734730020 | 7.24 | -0.34 | -4.42 | 7.605 | 7.685 | 7.2 | 6004 |
| 1734643620 | 7.575 | -0.32 | -4.05 | 7.91 | 7.92 | 7.49 | 8416 |
| 1734557220 | 7.895 | -0.39 | -4.71 | 8.1549999 | 8.3 | 7.83 | 5186 |
| 1734470820 | 8.285 | 0.09 | 1.10 | 8.195 | 8.3 | 8 | 8621 |
| 1734384420 | 8.195 | -0.12 | -1.44 | 8.355 | 8.48 | 8.195 | 4001 |
| 1734125220 | 8.315 | -0.34 | -3.93 | 8.635 | 8.65 | 8.22 | 1415 |
| 1734038820 | 8.6549999 | -0.3 | -3.30 | 9.0749999 | 9.08 | 8.645 | 1298 |
| 1733952420 | 8.9499999 | 0.45 | 5.29 | 8.6 | 9.17 | 8.525 | 1812 |
| 1733866020 | 8.5 | -0.48 | -5.35 | 8.985 | 8.985 | 8.5 | 3566 |
| 1733779620 | 8.98 | -0.2 | -2.18 | 9.16 | 9.63 | 8.97 | 5500 |
| 1733520420 | 9.18 | 0.21 | 2.28 | 8.945 | 9.18 | 8.845 | 2235 |
| 1733434020 | 8.975 | 0.01 | 0.11 | 9.015 | 9.0299999 | 8.84 | 1884 |
| 1733347620 | 8.965 | 0.04 | 0.45 | 8.9 | 9.05 | 8.875 | 1887 |
| 1733261220 | 8.925 | -0.05 | -0.56 | 8.8249999 | 9.23 | 8.8249999 | 2772 |
| 1733174820 | 8.975 | -0.01 | -0.11 | 8.835 | 9.0399999 | 8.715 | 2606 |
| 1732915620 | 8.985 | 0.08 | 0.90 | 8.94 | 8.985 | 8.75 | 3700 |
| 1732829220 | 8.9049999 | -0.33 | -3.57 | 9.215 | 9.215 | 8.9 | 4269 |
| 1732742820 | 9.235 | 0.04 | 0.44 | 9.08 | 9.525 | 9.07 | 3885 |
| 1732656420 | 9.195 | 0.36 | 4.02 | 8.89 | 9.195 | 8.705 | 8079 |
| 1732570020 | 8.84 | -0.44 | -4.69 | 9.175 | 9.175 | 8.83 | 16924 |
| 1732310820 | 9.275 | 0.53 | 6.06 | 8.855 | 9.4499999 | 8.855 | 19908 |
| 1732224420 | 8.7449999 | -0.2 | -2.18 | 9.1 | 9.11 | 8.7449999 | 4116 |
| 1732138020 | 8.94 | -0.39 | -4.13 | 9.425 | 9.49 | 8.865 | 14427 |
| 1732051620 | 9.3249999 | 0.53 | 6.03 | 8.955 | 9.395 | 8.855 | 7284 |
| 1731965220 | 8.795 | 0.12 | 1.32 | 8.65 | 9.5 | 8.65 | 22437 |
| 1731705960 | 8.68 | 0.38 | 4.58 | 7.9 | 9.19 | 7.895 | 21648 |
| 1731619560 | 8.3 | -1.75 | -17.41 | 9.895 | 9.895 | 8.27 | 23434 |
| 1731533160 | 10.05 | -0.16 | -1.57 | 10.25 | 10.52 | 9.885 | 3401 |
| 1731446820 | 10.21 | -0.3 | -2.85 | 10.34 | 10.52 | 9.815 | 19814 |
| 1731360420 | 10.51 | -0.94 | -8.21 | 11.36 | 11.59 | 10.51 | 20911 |
| 1731101220 | 11.45 | -0.17 | -1.46 | 11.64 | 11.89 | 11.3 | 2285 |
| 1731014760 | 11.62 | 0.35 | 3.11 | 11.49 | 11.7 | 11.09 | 5229 |
| 1730928360 | 11.27 | -0.1 | -0.88 | 11.68 | 11.68 | 10.43 | 20644 |
| 1730841960 | 11.37 | -0.21 | -1.81 | 11.55 | 11.82 | 11.37 | 1822 |
| 1730755560 | 11.58 | -0.29 | -2.44 | 11.87 | 12.25 | 11.56 | 3357 |
| 1730496360 | 11.87 | 0.07 | 0.59 | 11.9 | 11.92 | 11.71 | 2404 |
| 1730409960 | 11.8 | -0.12 | -1.01 | 11.7 | 11.93 | 11.33 | 3362 |
| 1730323560 | 11.92 | -0.22 | -1.81 | 12.12 | 12.2 | 11.34 | 5826 |
| 1730237160 | 12.14 | 0.14 | 1.17 | 12.11 | 12.36 | 12.01 | 3073 |
| 1730150760 | 12 | -0.09 | -0.74 | 12.26 | 12.36 | 12 | 5606 |
| 1729888020 | 12.09 | -0.2 | -1.63 | 12.54 | 12.54 | 12.02 | 5312 |
| 1729801560 | 12.29 | -0.06 | -0.49 | 12.52 | 12.69 | 12.13 | 9267 |
| 1729715160 | 12.35 | -0.65 | -5.00 | 13 | 13.03 | 12.35 | 3201 |
| 1729628760 | 13 | 0.29 | 2.28 | 12.74 | 13.09 | 12.72 | 3237 |
| 1729542360 | 12.71 | 0.11 | 0.87 | 12.51 | 13.17 | 12.45 | 22284 |
| 1729283160 | 12.6 | -0.13 | -1.02 | 12.53 | 12.88 | 12.53 | 7881 |
| 1729196760 | 12.73 | 0.33 | 2.66 | 12.34 | 12.77 | 12.34 | 1702 |
| 1729110360 | 12.4 | 0.01 | 0.08 | 12.4 | 12.63 | 12.34 | 2236 |
| 1729023960 | 12.39 | 0.37 | 3.08 | 12.39 | 12.56 | 12.39 | 645 |
| 1728937620 | 12.02 | -0.12 | -0.99 | 12.39 | 12.39 | 12.02 | 751 |
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
