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 | -1.174999 | -11.1111027055 | 10.574999 | 10.595 | 9.25 | 5998 | 9.57648003 | DE |
| 4 | -0.84 | -8.203125 | 10.24 | 11.65 | 9.25 | 5062 | 10.69233095 | DE |
| 12 | -0.546 | -5.48964407802 | 9.946 | 12.195 | 9.25 | 3627 | 10.78982106 | DE |
| 26 | -3.835 | -28.9761994711 | 13.235 | 13.27 | 9.25 | 2532 | 11.12555873 | DE |
| 52 | 0.634 | 7.23248916267 | 8.766 | 14.485 | 7.82 | 3225 | 11.01621022 | DE |
| 156 | 2.724 | 40.8028759736 | 6.676 | 14.485 | 6.64 | 3252 | 10.24485304 | DE |
| 260 | 2.724 | 40.8028759736 | 6.676 | 14.485 | 6.64 | 3252 | 10.24485304 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 9.404 | -0.13 | -1.38 | 9.448 | 9.478 | 9.25 | 8457 |
| 1732915620 | 9.536 | -0.07 | -0.69 | 9.444 | 9.536 | 9.35 | 677 |
| 1732829220 | 9.602 | 0 | 0.04 | 9.61 | 9.61 | 9.492 | 2816 |
| 1732742820 | 9.598 | -0.7 | -6.77 | 10.24 | 10.24 | 9.4179999 | 16568 |
| 1732656420 | 10.295 | -0.29 | -2.69 | 10.574999 | 10.595 | 10.295 | 1472 |
| 1732570020 | 10.58 | -0.12 | -1.08 | 10.65 | 10.73 | 10.58 | 1167 |
| 1732310820 | 10.695 | 0.1 | 0.90 | 10.515 | 10.695 | 10.515 | 2137 |
| 1732224420 | 10.6 | -0.55 | -4.93 | 11.11 | 11.125 | 10.41 | 5288 |
| 1732138020 | 11.15 | -0.1 | -0.89 | 11.355 | 11.355 | 11.15 | 1625 |
| 1732051620 | 11.25 | -0.39 | -3.35 | 11.595 | 11.595 | 11.145 | 2940 |
| 1731965220 | 11.64 | 0.23 | 2.02 | 11.48 | 11.64 | 11.38 | 10240 |
| 1731705960 | 11.41 | 0.09 | 0.80 | 11.52 | 11.65 | 11.41 | 13563 |
| 1731619560 | 11.32 | 0.21 | 1.89 | 11.23 | 11.335 | 11.23 | 579 |
| 1731533160 | 11.11 | -0.07 | -0.63 | 11.04 | 11.11 | 10.98 | 1854 |
| 1731446820 | 11.18 | -0.03 | -0.27 | 11.335 | 11.445 | 11.06 | 14180 |
| 1731360420 | 11.21 | 0.19 | 1.72 | 10.97 | 11.225 | 10.97 | 2462 |
| 1731101220 | 11.02 | 0.1 | 0.92 | 10.865 | 11.085 | 10.865 | 3422 |
| 1731014760 | 10.92 | 0.37 | 3.51 | 10.78 | 10.925 | 10.77 | 10033 |
| 1730928360 | 10.55 | 0.2 | 1.93 | 10.31 | 10.55 | 10.18 | 622 |
| 1730841960 | 10.35 | 0.3 | 2.93 | 10.24 | 10.38 | 10.24 | 1132 |
| 1730755560 | 10.055 | 0.21 | 2.08 | 9.852 | 10.055 | 9.852 | 930 |
| 1730496360 | 9.85 | -0.07 | -0.75 | 9.9179999 | 9.958 | 9.848 | 1415 |
| 1730409960 | 9.924 | 0.14 | 1.39 | 9.9179999 | 9.958 | 9.898 | 854 |
| 1730323560 | 9.788 | -0.3 | -2.94 | 10.025 | 10.025 | 9.788 | 430 |
| 1730237160 | 10.085 | 0.19 | 1.93 | 10.029999 | 10.24 | 10.029999 | 2892 |
| 1730150760 | 9.894 | -0.2 | -1.94 | 10.1 | 10.1 | 9.788 | 1503 |
| 1729888020 | 10.09 | 0.23 | 2.31 | 9.906 | 10.09 | 9.906 | 650 |
| 1729801560 | 9.862 | -0.1 | -0.98 | 9.926 | 9.94 | 9.862 | 1627 |
| 1729715160 | 9.96 | -0.21 | -2.06 | 10.1 | 10.115 | 9.96 | 8160 |
| 1729628760 | 10.17 | -0.06 | -0.59 | 10.08 | 10.185 | 10.065 | 3031 |
| 1729542360 | 10.23 | -0.22 | -2.11 | 10.39 | 10.39 | 10.14 | 3823 |
| 1729283160 | 10.449999 | 0.08 | 0.82 | 10.64 | 10.64 | 10.449999 | 674 |
| 1729196760 | 10.365 | 0.03 | 0.24 | 10.44 | 10.48 | 10.25 | 7100 |
| 1729110360 | 10.34 | -0.13 | -1.24 | 10.43 | 10.43 | 10.295 | 1498 |
| 1729023960 | 10.47 | -0.32 | -2.97 | 10.815 | 10.815 | 10.404999 | 5093 |
| 1728937620 | 10.79 | -0.32 | -2.88 | 11.28 | 11.28 | 10.79 | 13780 |
| 1728678360 | 11.11 | -0.12 | -1.07 | 11.2 | 11.2 | 11.11 | 400 |
| 1728591960 | 11.23 | 0.03 | 0.27 | 11.185 | 11.23 | 11.115 | 625 |
| 1728505560 | 11.2 | -0.35 | -3.03 | 11.5 | 11.5 | 11.17 | 776 |
| 1728419160 | 11.55 | -0.4 | -3.35 | 11.55 | 11.55 | 11.45 | 727 |
| 1728332760 | 11.95 | 0.25 | 2.18 | 11.915 | 11.95 | 11.915 | 134 |
| 1728073560 | 11.695 | -0.12 | -1.02 | 11.81 | 11.91 | 11.665 | 26214 |
| 1727987220 | 11.815 | 0.03 | 0.21 | 11.83 | 11.83 | 11.815 | 206 |
| 1727900820 | 11.79 | -0.09 | -0.76 | 11.895 | 11.9 | 11.79 | 1905 |
| 1727814420 | 11.88 | -0.16 | -1.33 | 11.86 | 11.88 | 11.83 | 957 |
| 1727728020 | 12.04 | 0.29 | 2.47 | 12.195 | 12.195 | 12.04 | 608 |
| 1727468760 | 11.75 | -0.17 | -1.38 | 11.88 | 11.88 | 11.75 | 63 |
| 1727382360 | 11.915 | 0.26 | 2.27 | 11.86 | 11.915 | 11.73 | 5477 |
| 1727295960 | 11.65 | -0.06 | -0.47 | 11.65 | 11.65 | 11.65 | 44 |
| 1727209560 | 11.705 | 0.66 | 5.98 | 11.715 | 11.715 | 11.595 | 1627 |
| 1727123160 | 11.045 | 0.04 | 0.41 | 10.91 | 11.045 | 10.77 | 578 |
| 1726864020 | 11 | -0.15 | -1.30 | 10.92 | 11.05 | 10.92 | 1520 |
| 1726777560 | 11.145 | 0.32 | 3.00 | 10.99 | 11.145 | 10.99 | 40 |
| 1726691220 | 10.82 | 0.02 | 0.14 | 10.745 | 10.82 | 10.745 | 6325 |
| 1726604760 | 10.805 | 0.09 | 0.89 | 10.855 | 10.88 | 10.805 | 2426 |
| 1726518420 | 10.71 | 0.16 | 1.52 | 10.555 | 10.715 | 10.55 | 3603 |
| 1726259160 | 10.55 | 0.34 | 3.28 | 10.305 | 10.55 | 10.305 | 1602 |
| 1726172760 | 10.215 | 0.22 | 2.15 | 10.115 | 10.215 | 10.115 | 2662 |
| 1726086360 | 10 | -0.32 | -3.10 | 9.946 | 10 | 9.878 | 756 |
| 1726000020 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1725913620 | 10.32 | 0.09 | 0.88 | 10.289999 | 10.32 | 10.15 | 322 |
| 1725654360 | 10.23 | -0.3 | -2.80 | 10.449999 | 10.55 | 10.23 | 809 |
| 1725567960 | 10.525 | -0.11 | -0.99 | 10.43 | 10.525 | 10.43 | 895 |
| 1725481560 | 10.63 | 0.13 | 1.19 | 10.445 | 10.63 | 10.445 | 1410 |
| 1725395160 | 10.505 | -0.34 | -3.09 | 10.765 | 11.01 | 10.505 | 3154 |
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
