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 | -0.3800001 | -4.22222333333 | 9 | 9.005 | 8.555 | 389 | 8.67933162 | DE |
| 4 | 0.1149999 | 1.35214462081 | 8.505 | 9.445 | 8.505 | 727 | 8.92983162 | DE |
| 12 | -1.4800001 | -14.6534663366 | 10.1 | 10.83 | 8.315 | 783 | 9.2314143 | DE |
| 26 | -0.3000001 | -3.36322982063 | 8.92 | 10.86 | 8.315 | 665 | 9.46419784 | DE |
| 52 | -1.9199991 | -18.216311975 | 10.539999 | 11.56 | 8.315 | 634 | 9.8523226 | DE |
| 156 | -1.9199991 | -18.216311975 | 10.539999 | 11.56 | 8.315 | 634 | 9.8523226 | DE |
| 260 | -1.9199991 | -18.216311975 | 10.539999 | 11.56 | 8.315 | 634 | 9.8523226 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 8.555 | -0.02 | -0.18 | 8.68 | 8.68 | 8.555 | 700 |
| 1721334360 | 8.57 | -0.4 | -4.46 | 8.94 | 8.94 | 8.57 | 1134 |
| 1721248020 | 8.97 | 0.14 | 1.59 | 8.92 | 8.97 | 8.92 | 310 |
| 1721161560 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1721075160 | 8.83 | -0.17 | -1.89 | 9.005 | 9.005 | 8.83 | 12 |
| 1720815960 | 9 | -0.03 | -0.33 | 9 | 9 | 9 | 100 |
| 1720729560 | 9.0299999 | 0 | 0.00 | 9.0299999 | 9.0299999 | 9.0299999 | 0 |
| 1720643160 | 9.0299999 | 0 | 0.00 | 9.0299999 | 9.0299999 | 9.0299999 | 0 |
| 1720556760 | 9.0299999 | -0.1 | -1.04 | 9.015 | 9.0299999 | 9.015 | 34 |
| 1720470360 | 9.125 | 0.02 | 0.16 | 9.13 | 9.14 | 9.005 | 416 |
| 1720211220 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1720124820 | 9.11 | -0.29 | -3.03 | 9.11 | 9.11 | 9.11 | 120 |
| 1720038420 | 9.395 | 0 | 0.00 | 9.395 | 9.395 | 9.395 | 0 |
| 1719952020 | 9.395 | -0.02 | -0.21 | 9.395 | 9.395 | 9.395 | 538 |
| 1719865620 | 9.4149999 | 0.25 | 2.73 | 9.2449999 | 9.445 | 9.2449999 | 1238 |
| 1719606420 | 9.1649999 | 0.05 | 0.55 | 9.1649999 | 9.1649999 | 9.1649999 | 230 |
| 1719520020 | 9.115 | -0.09 | -0.98 | 9.115 | 9.1649999 | 8.93 | 1550 |
| 1719433620 | 9.205 | 0.39 | 4.42 | 8.815 | 9.205 | 8.815 | 880 |
| 1719347160 | 8.815 | 0.18 | 2.08 | 8.735 | 8.815 | 8.6549999 | 1080 |
| 1719260820 | 8.635 | 0.13 | 1.53 | 9 | 9 | 8.635 | 2747 |
| 1719001620 | 8.505 | 0.05 | 0.59 | 8.505 | 8.505 | 8.505 | 510 |
| 1718915160 | 8.455 | 0.02 | 0.18 | 8.48 | 8.5 | 8.455 | 1210 |
| 1718828820 | 8.44 | -0.02 | -0.24 | 8.44 | 8.44 | 8.44 | 300 |
| 1718742360 | 8.46 | -0.14 | -1.63 | 8.42 | 8.46 | 8.42 | 261 |
| 1718656020 | 8.6 | 0.07 | 0.88 | 8.535 | 8.6199999 | 8.535 | 1329 |
| 1718396820 | 8.525 | 0.21 | 2.53 | 8.615 | 8.615 | 8.515 | 108 |
| 1718310420 | 8.315 | -0.25 | -2.92 | 8.315 | 8.315 | 8.315 | 120 |
| 1718224020 | 8.565 | 0 | 0.00 | 8.565 | 8.565 | 8.565 | 0 |
| 1718137620 | 8.565 | 0.14 | 1.60 | 8.625 | 8.66 | 8.435 | 470 |
| 1718051220 | 8.43 | -0.07 | -0.82 | 8.2799999 | 8.6199999 | 8.2799999 | 901 |
| 1717792020 | 8.5 | -0.1 | -1.16 | 8.56 | 8.645 | 8.5 | 980 |
| 1717705620 | 8.6 | 0 | 0.00 | 8.6549999 | 8.6549999 | 8.6 | 594 |
| 1717619220 | 8.6 | -0.07 | -0.75 | 8.6 | 8.6 | 8.6 | 100 |
| 1717532820 | 8.6649999 | 0.03 | 0.41 | 8.685 | 8.685 | 8.6649999 | 4003 |
| 1717446420 | 8.63 | -0.5 | -5.42 | 9.18 | 9.18 | 8.63 | 1078 |
| 1717187220 | 9.125 | 0.04 | 0.50 | 9.125 | 9.125 | 9.125 | 240 |
| 1717100820 | 9.08 | -0.1 | -1.04 | 8.9949999 | 9.08 | 8.9949999 | 395 |
| 1717014420 | 9.175 | 0.07 | 0.77 | 9.02 | 9.175 | 9.02 | 165 |
| 1716928020 | 9.105 | 0 | 0.00 | 9.105 | 9.105 | 9.105 | 0 |
| 1716841620 | 9.105 | 0 | 0.00 | 9.105 | 9.105 | 9.105 | 0 |
| 1716582420 | 9.105 | -0.2 | -2.10 | 9.105 | 9.105 | 9.105 | 1 |
| 1716496020 | 9.3 | -0.11 | -1.17 | 9.4049999 | 9.4049999 | 9.085 | 2453 |
| 1716409620 | 9.41 | -0.1 | -1.05 | 9.4049999 | 9.65 | 9.4049999 | 1770 |
| 1716323160 | 9.51 | 0.03 | 0.32 | 9.535 | 9.535 | 9.51 | 185 |
| 1716236760 | 9.48 | 0.14 | 1.50 | 9.48 | 9.48 | 9.48 | 500 |
| 1715977620 | 9.34 | -0.74 | -7.34 | 10.289999 | 10.289999 | 9.1649999 | 1662 |
| 1715891220 | 10.08 | 0.32 | 3.33 | 9.9049999 | 10.11 | 9.9049999 | 93 |
| 1715804820 | 9.755 | -0.52 | -5.01 | 10.029999 | 10.029999 | 9.755 | 1230 |
| 1715718420 | 10.27 | -0.01 | -0.10 | 10.27 | 10.27 | 10.27 | 100 |
| 1715631960 | 10.279999 | -0.55 | -5.08 | 10.22 | 10.279999 | 10.22 | 850 |
| 1715372820 | 10.83 | 0.22 | 2.07 | 10.63 | 10.83 | 10.63 | 1607 |
| 1715286420 | 10.61 | -0.09 | -0.84 | 10.41 | 10.61 | 10.41 | 901 |
| 1715200020 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1715113620 | 10.699999 | 0.25 | 2.39 | 10.55 | 10.699999 | 10.5 | 506 |
| 1715027220 | 10.449999 | -0.04 | -0.38 | 10.43 | 10.449999 | 10.23 | 616 |
| 1714767960 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1714681560 | 10.49 | 0.13 | 1.25 | 10.22 | 10.5 | 10.22 | 1853 |
| 1714508820 | 10.36 | 0.26 | 2.57 | 10.31 | 10.36 | 10.31 | 318 |
| 1714422420 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1714163220 | 10.1 | -0.11 | -1.08 | 10.1 | 10.1 | 10.1 | 110 |
| 1714076820 | 10.21 | -0.15 | -1.45 | 10.21 | 10.21 | 10.21 | 2 |
| 1713990360 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1713903960 | 10.36 | 0.28 | 2.78 | 10.49 | 10.49 | 10.36 | 266 |
| 1713817620 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
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
