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 | -0.5 | -5.61797752809 | 8.9 | 8.9 | 8.5 | 3752 | 8.61298507 | DE |
| 4 | 0.1 | 1.20481927711 | 8.3 | 9.05 | 8.3 | 3246 | 8.61802025 | DE |
| 12 | -0.1 | -1.17647058824 | 8.5 | 9.85 | 8.25 | 3112 | 8.87484283 | DE |
| 26 | -0.9 | -9.67741935484 | 9.3 | 10.1 | 8.1 | 2838 | 8.90038352 | DE |
| 52 | -4 | -32.2580645161 | 12.4 | 12.4 | 8.1 | 2727 | 9.48238944 | DE |
| 156 | -7.3 | -46.4968152866 | 15.7 | 18.1 | 8.1 | 2348 | 11.34769512 | DE |
| 260 | -8.95 | -51.5850144092 | 17.35 | 18.6 | 7.7 | 2086 | 11.96506979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1721334360 | 8.55 | -0.1 | -1.16 | 8.55 | 8.65 | 8.55 | 3100 |
| 1721248020 | 8.65 | 0.05 | 0.58 | 8.55 | 8.65 | 8.5 | 2900 |
| 1721161560 | 8.6 | 0.05 | 0.58 | 8.5 | 8.6 | 8.5 | 6280 |
| 1721075160 | 8.55 | -0.2 | -2.29 | 8.6999999 | 8.6999999 | 8.55 | 3592 |
| 1720815960 | 8.75 | -0.05 | -0.57 | 8.9 | 8.9 | 8.6999999 | 2888 |
| 1720729560 | 8.8 | 0.1 | 1.15 | 8.8 | 8.85 | 8.65 | 7636 |
| 1720643220 | 8.6999999 | 0.1 | 1.16 | 8.65 | 8.6999999 | 8.65 | 53 |
| 1720556760 | 8.6 | -0.05 | -0.58 | 8.6 | 8.65 | 8.55 | 1990 |
| 1720470360 | 8.65 | 0.2 | 2.37 | 8.4 | 8.65 | 8.4 | 2680 |
| 1720211220 | 8.4499999 | -0.1 | -1.17 | 8.55 | 8.65 | 8.4 | 10254 |
| 1720124820 | 8.55 | -0.05 | -0.58 | 8.65 | 8.6999999 | 8.55 | 3798 |
| 1720038420 | 8.6 | 0.1 | 1.18 | 8.4499999 | 8.6 | 8.4 | 2756 |
| 1719952020 | 8.5 | 0.1 | 1.19 | 8.35 | 8.5 | 8.35 | 4882 |
| 1719865620 | 8.4 | -0.15 | -1.75 | 8.6999999 | 8.6999999 | 8.4 | 1511 |
| 1719606420 | 8.55 | -0.15 | -1.72 | 8.65 | 8.6999999 | 8.5 | 2499 |
| 1719520020 | 8.6999999 | -0.25 | -2.79 | 8.6999999 | 8.8 | 8.6999999 | 920 |
| 1719433620 | 8.9499999 | 0.15 | 1.70 | 8.9 | 8.9499999 | 8.85 | 706 |
| 1719347160 | 8.8 | -0.15 | -1.68 | 9 | 9.05 | 8.75 | 1802 |
| 1719260820 | 8.9499999 | 0.6 | 7.19 | 8.8 | 9 | 8.8 | 3950 |
| 1719001620 | 8.35 | 0 | 0.00 | 8.3 | 8.35 | 8.3 | 716 |
| 1718915160 | 8.35 | -0.1 | -1.18 | 8.4 | 8.4 | 8.35 | 1780 |
| 1718828820 | 8.4499999 | 0.2 | 2.42 | 8.4 | 8.5 | 8.4 | 7905 |
| 1718742360 | 8.25 | 0 | 0.00 | 8.35 | 8.35 | 8.25 | 2275 |
| 1718656020 | 8.25 | -0.1 | -1.20 | 8.3 | 8.35 | 8.25 | 2515 |
| 1718396820 | 8.35 | -0.1 | -1.18 | 8.4499999 | 8.4499999 | 8.35 | 1210 |
| 1718310420 | 8.4499999 | -0.15 | -1.74 | 8.5 | 8.5 | 8.4499999 | 925 |
| 1718224020 | 8.6 | 0.05 | 0.58 | 8.6 | 8.65 | 8.4499999 | 1177 |
| 1718137620 | 8.55 | -0.1 | -1.16 | 8.6 | 8.6 | 8.4499999 | 3341 |
| 1718051220 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.6 | 997 |
| 1717792020 | 8.65 | -0.35 | -3.89 | 9 | 9 | 8.65 | 2571 |
| 1717705620 | 9 | 0.15 | 1.69 | 8.9 | 9 | 8.9 | 1800 |
| 1717619220 | 8.85 | -0.05 | -0.56 | 9 | 9 | 8.8 | 8047 |
| 1717532820 | 8.9 | -0.1 | -1.11 | 8.9499999 | 9 | 8.9 | 2548 |
| 1717446420 | 9 | 0.15 | 1.69 | 8.9499999 | 9 | 8.9 | 2312 |
| 1717187220 | 8.85 | -0.05 | -0.56 | 8.85 | 8.9 | 8.8 | 1860 |
| 1717100820 | 8.9 | 0 | 0.00 | 8.75 | 8.9 | 8.75 | 1611 |
| 1717014420 | 8.9 | -0.15 | -1.66 | 8.85 | 8.9499999 | 8.85 | 2660 |
| 1716928020 | 9.05 | -0.15 | -1.63 | 9.1 | 9.1 | 9.05 | 1590 |
| 1716841560 | 9.1999999 | 0.1 | 1.10 | 9.1 | 9.1999999 | 9.1 | 604 |
| 1716582420 | 9.1 | 0.1 | 1.11 | 8.9499999 | 9.1 | 8.9499999 | 2853 |
| 1716496020 | 9 | -0.2 | -2.17 | 9.35 | 9.35 | 9 | 2529 |
| 1716409620 | 9.1999999 | -0.25 | -2.65 | 9.5 | 9.5 | 9.1999999 | 1407 |
| 1716323160 | 9.4499999 | 0 | 0.00 | 9.35 | 9.4499999 | 9.35 | 238 |
| 1716236760 | 9.4499999 | -0.25 | -2.58 | 9.65 | 9.6999999 | 9.4499999 | 9900 |
| 1715977620 | 9.6999999 | -0.15 | -1.52 | 9.8 | 9.8 | 9.5 | 4695 |
| 1715891220 | 9.85 | 0.4 | 4.23 | 9.5 | 9.85 | 9.5 | 9655 |
| 1715804820 | 9.4499999 | 0.15 | 1.61 | 9.3 | 9.4499999 | 9.3 | 1790 |
| 1715718420 | 9.3 | 0 | 0.00 | 9.1999999 | 9.3 | 9.1999999 | 1790 |
| 1715631960 | 9.3 | -0.1 | -1.06 | 9.3 | 9.35 | 9.3 | 2950 |
| 1715372820 | 9.4 | 0.15 | 1.62 | 9.25 | 9.4 | 9.25 | 4165 |
| 1715286420 | 9.25 | 0.15 | 1.65 | 9.1 | 9.25 | 9.05 | 5572 |
| 1715200020 | 9.1 | 0.15 | 1.68 | 8.9499999 | 9.1 | 8.9499999 | 2760 |
| 1715113620 | 8.9499999 | -0.05 | -0.56 | 8.9 | 9 | 8.9 | 3117 |
| 1715027220 | 9 | 0.2 | 2.27 | 8.8 | 9 | 8.75 | 2968 |
| 1714768020 | 8.8 | 0.25 | 2.92 | 8.65 | 8.85 | 8.6 | 8356 |
| 1714681560 | 8.55 | 0.25 | 3.01 | 8.35 | 8.55 | 8.35 | 397 |
| 1714508820 | 8.3 | -0.45 | -5.14 | 8.4499999 | 8.6 | 8.3 | 2884 |
| 1714422420 | 8.75 | 0.25 | 2.94 | 8.5 | 8.8 | 8.5 | 2804 |
| 1714163220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 115 |
| 1714076820 | 8.5 | -0.1 | -1.16 | 8.6 | 8.65 | 8.4 | 1253 |
| 1713990420 | 8.6 | -0.05 | -0.58 | 8.75 | 8.8 | 8.55 | 2716 |
| 1713903960 | 8.65 | 0 | 0.00 | 8.65 | 8.6999999 | 8.5 | 2748 |
| 1713817560 | 8.65 | 0.2 | 2.37 | 8.6 | 8.65 | 8.6 | 1435 |
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
