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 | -0.045 | -0.535077288942 | 8.41 | 8.57 | 8.135 | 2424 | 8.42163793 | DE |
| 4 | -0.32 | -3.68451352907 | 8.685 | 9.55 | 7.795 | 3881 | 8.48580891 | DE |
| 12 | -1.485 | -15.076142132 | 9.85 | 10.3 | 7.795 | 2914 | 8.76599585 | DE |
| 26 | -6.705 | -44.4923689449 | 15.07 | 15.94 | 7.795 | 2587 | 10.17670955 | DE |
| 52 | -4.405 | -34.4949099452 | 12.77 | 16.25 | 7.795 | 1651 | 11.03003325 | DE |
| 156 | -8.659999 | -50.8663700949 | 17.024999 | 18.645 | 7.795 | 2602 | 13.94820521 | DE |
| 260 | -8.659999 | -50.8663700949 | 17.024999 | 18.645 | 7.795 | 2602 | 13.94820521 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 8.395 | 0.14 | 1.63 | 8.255 | 8.395 | 8.255 | 11286 |
| 1742419620 | 8.26 | -0.11 | -1.26 | 8.33 | 8.375 | 8.19 | 749 |
| 1742333220 | 8.365 | -0.09 | -1.06 | 8.475 | 8.57 | 8.36 | 1278 |
| 1742246820 | 8.455 | 0.01 | 0.12 | 8.4149999 | 8.5399999 | 8.2899999 | 3953 |
| 1741987620 | 8.445 | 0.16 | 1.93 | 8.41 | 8.445 | 8.135 | 5630 |
| 1741901220 | 8.285 | -0.15 | -1.72 | 8.41 | 8.535 | 8.23 | 512 |
| 1741814820 | 8.43 | -0.27 | -3.05 | 8.76 | 8.765 | 8.4049999 | 1091 |
| 1741728420 | 8.695 | 0.32 | 3.76 | 8.4949999 | 8.7799999 | 8.4949999 | 5321 |
| 1741642020 | 8.38 | 0.04 | 0.54 | 8.25 | 8.4149999 | 8.25 | 3028 |
| 1741382820 | 8.335 | 0.48 | 6.11 | 7.8 | 8.335 | 7.8 | 3870 |
| 1741296420 | 7.855 | -0.43 | -5.19 | 8.315 | 8.315 | 7.795 | 8458 |
| 1741210020 | 8.285 | -0.19 | -2.18 | 8.535 | 8.535 | 8.15 | 4787 |
| 1741123620 | 8.47 | 0.15 | 1.80 | 8.35 | 8.485 | 8.25 | 592 |
| 1741037220 | 8.32 | -0.31 | -3.54 | 8.645 | 8.645 | 8.32 | 2963 |
| 1740778020 | 8.625 | 0.32 | 3.92 | 8.27 | 8.795 | 8.2449999 | 7490 |
| 1740691620 | 8.3 | -1.1 | -11.66 | 9.395 | 9.395 | 7.965 | 14618 |
| 1740605220 | 9.395 | 0 | 0.00 | 9.5 | 9.55 | 9.265 | 2479 |
| 1740518820 | 9.395 | 0.15 | 1.68 | 9.22 | 9.51 | 9.22 | 3257 |
| 1740432420 | 9.24 | 0.3 | 3.30 | 8.98 | 9.33 | 8.9049999 | 2121 |
| 1740173220 | 8.945 | 0.04 | 0.51 | 8.91 | 8.945 | 8.835 | 799 |
| 1740086820 | 8.9 | 0.2 | 2.30 | 8.685 | 8.9 | 8.6649999 | 4633 |
| 1740000420 | 8.6999999 | 0.27 | 3.20 | 8.715 | 8.7899999 | 8.6999999 | 4530 |
| 1739914020 | 8.43 | -0.23 | -2.66 | 8.69 | 8.69 | 8.43 | 771 |
| 1739827620 | 8.66 | 0.06 | 0.70 | 8.68 | 8.69 | 8.61 | 2362 |
| 1739568420 | 8.6 | -0.05 | -0.58 | 8.625 | 8.7899999 | 8.6 | 6324 |
| 1739482020 | 8.65 | 0.08 | 0.93 | 8.595 | 8.73 | 8.52 | 899 |
| 1739395620 | 8.57 | 0.04 | 0.41 | 8.61 | 8.66 | 8.435 | 1092 |
| 1739309220 | 8.535 | -0.21 | -2.35 | 8.815 | 8.815 | 8.535 | 3416 |
| 1739222820 | 8.74 | 0.23 | 2.76 | 8.51 | 8.8249999 | 8.51 | 2786 |
| 1738963620 | 8.505 | -0.37 | -4.17 | 8.88 | 8.88 | 8.465 | 4616 |
| 1738877220 | 8.875 | -0.33 | -3.59 | 9.23 | 9.23 | 8.8 | 1743 |
| 1738790820 | 9.205 | 0.27 | 3.02 | 8.98 | 9.205 | 8.965 | 358 |
| 1738704420 | 8.935 | 0.01 | 0.06 | 8.895 | 8.935 | 8.84 | 2364 |
| 1738618020 | 8.93 | -0.12 | -1.33 | 8.9 | 8.935 | 8.7899999 | 2917 |
| 1738358820 | 9.05 | -0.07 | -0.77 | 9.17 | 9.17 | 9 | 1036 |
| 1738272420 | 9.1199999 | 0.13 | 1.39 | 9.02 | 9.1199999 | 8.97 | 4399 |
| 1738186020 | 8.9949999 | 0.02 | 0.28 | 9.02 | 9.02 | 8.815 | 427 |
| 1738099620 | 8.97 | 0.24 | 2.75 | 8.715 | 9.09 | 8.715 | 1201 |
| 1738013220 | 8.73 | 0.01 | 0.06 | 8.71 | 9 | 8.64 | 3566 |
| 1737754020 | 8.725 | 0 | 0.00 | 8.7449999 | 8.845 | 8.725 | 1962 |
| 1737667620 | 8.725 | -0.12 | -1.30 | 8.845 | 8.88 | 8.645 | 4486 |
| 1737581220 | 8.84 | -0.39 | -4.17 | 9.315 | 9.315 | 8.76 | 3759 |
| 1737494820 | 9.225 | -0.26 | -2.74 | 9.185 | 9.32 | 9.15 | 1216 |
| 1737408420 | 9.485 | -0.04 | -0.37 | 9.57 | 9.57 | 9.3249999 | 298 |
| 1737149220 | 9.52 | -0.02 | -0.16 | 9.5399999 | 9.6999999 | 9.465 | 536 |
| 1737062820 | 9.535 | 0.11 | 1.11 | 9.475 | 9.535 | 9.39 | 112 |
| 1736976420 | 9.43 | 0.21 | 2.28 | 9.13 | 9.535 | 9.13 | 9740 |
| 1736890020 | 9.22 | 0.17 | 1.82 | 9.185 | 9.22 | 9.065 | 463 |
| 1736803620 | 9.055 | -0.03 | -0.33 | 9.0299999 | 9.285 | 9.0299999 | 1840 |
| 1736544420 | 9.085 | -0.27 | -2.83 | 9.33 | 9.33 | 8.97 | 2425 |
| 1736458020 | 9.35 | 0.13 | 1.36 | 9.21 | 9.4149999 | 9.21 | 1566 |
| 1736371620 | 9.225 | -0.5 | -5.09 | 9.7799999 | 9.7799999 | 9.15 | 5528 |
| 1736285220 | 9.72 | -0.13 | -1.32 | 9.94 | 10.029999 | 9.72 | 660 |
| 1736198820 | 9.85 | -0.44 | -4.28 | 10.3 | 10.3 | 9.85 | 3967 |
| 1735939620 | 10.289999 | 0.27 | 2.69 | 10.06 | 10.289999 | 10.06 | 646 |
| 1735853220 | 10.02 | 0.39 | 4.00 | 10.029999 | 10.119999 | 9.74 | 915 |
| 1735594020 | 9.635 | 0.05 | 0.52 | 9.645 | 9.645 | 9.57 | 220 |
| 1735334820 | 9.585 | -0.27 | -2.74 | 9.85 | 9.8699999 | 9.585 | 3343 |
| 1734989220 | 9.855 | 0.3 | 3.14 | 9.5299999 | 9.855 | 9.5299999 | 1310 |
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
