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 | 0.6 | 7.05882352941 | 8.5 | 9.44 | 8.22 | 2580 | 8.86152088 | DE |
| 4 | -0.24 | -2.56959314775 | 9.34 | 9.44 | 8.1999999 | 5682 | 8.64395198 | DE |
| 12 | 1.98 | 27.808988764 | 7.12 | 10.35 | 6.94 | 5736 | 8.72633658 | DE |
| 26 | 2.94 | 47.7272727273 | 6.16 | 10.35 | 5.26 | 4946 | 7.74678332 | DE |
| 52 | 4.0000001 | 78.4313760477 | 5.0999999 | 10.35 | 4.92 | 4951 | 7.29455103 | DE |
| 156 | 4.0000001 | 78.4313760477 | 5.0999999 | 10.35 | 4.92 | 4951 | 7.29455103 | DE |
| 260 | 4.0000001 | 78.4313760477 | 5.0999999 | 10.35 | 4.92 | 4951 | 7.29455103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 9.1199999 | 0.52 | 6.05 | 8.84 | 9.44 | 8.82 | 6331 |
| 1720643220 | 8.6 | -0.16 | -1.83 | 8.58 | 8.72 | 8.58 | 660 |
| 1720556760 | 8.76 | 0.42 | 5.04 | 8.58 | 8.76 | 8.58 | 3411 |
| 1720470360 | 8.34 | -0.18 | -2.11 | 8.66 | 8.66 | 8.22 | 1469 |
| 1720211220 | 8.52 | -0.04 | -0.47 | 8.5 | 8.66 | 8.46 | 1029 |
| 1720124820 | 8.56 | 0.16 | 1.90 | 8.3 | 8.56 | 8.3 | 4005 |
| 1720038420 | 8.4 | -0.24 | -2.78 | 8.58 | 8.58 | 8.22 | 2148 |
| 1719952020 | 8.64 | 0.42 | 5.11 | 8.32 | 8.64 | 8.22 | 3098 |
| 1719865620 | 8.22 | -0.2 | -2.38 | 8.3 | 8.66 | 8.22 | 5122 |
| 1719606420 | 8.42 | 0.04 | 0.48 | 8.86 | 8.86 | 8.42 | 1962 |
| 1719520020 | 8.38 | 0.08 | 0.96 | 8.32 | 8.86 | 8.32 | 3320 |
| 1719433620 | 8.3 | 0.02 | 0.24 | 8.56 | 8.56 | 8.2799999 | 4228 |
| 1719347160 | 8.2799999 | -0.18 | -2.13 | 8.5399999 | 8.5399999 | 8.26 | 3705 |
| 1719260820 | 8.46 | -0.42 | -4.73 | 8.86 | 9.06 | 8.44 | 16704 |
| 1719001620 | 8.88 | 0.3 | 3.50 | 8.44 | 8.88 | 8.44 | 3010 |
| 1718915160 | 8.58 | 0 | 0.00 | 8.24 | 8.6999999 | 8.22 | 10080 |
| 1718828820 | 8.58 | 0.06 | 0.70 | 8.52 | 8.72 | 8.1999999 | 15271 |
| 1718742360 | 8.52 | -0.46 | -5.12 | 9 | 9.1 | 8.22 | 10979 |
| 1718656020 | 8.98 | -0.32 | -3.44 | 9.3 | 9.3 | 8.84 | 4749 |
| 1718396820 | 9.3 | 0.14 | 1.53 | 9.34 | 9.34 | 8.84 | 12353 |
| 1718310420 | 9.16 | -1.04 | -10.20 | 10.05 | 10.05 | 9.0399999 | 17832 |
| 1718224020 | 10.199999 | 0.15 | 1.49 | 10.15 | 10.35 | 10.05 | 5925 |
| 1718137620 | 10.05 | 0.17 | 1.72 | 10 | 10.25 | 10 | 7610 |
| 1718051220 | 9.88 | -0.08 | -0.80 | 9.88 | 9.88 | 9.88 | 390 |
| 1717792020 | 9.96 | 0 | 0.00 | 9.98 | 9.98 | 9.88 | 3106 |
| 1717705620 | 9.96 | 0.08 | 0.81 | 9.96 | 9.96 | 9.88 | 3499 |
| 1717619220 | 9.88 | -0.12 | -1.20 | 10 | 10 | 9.88 | 2046 |
| 1717532820 | 10 | 0.14 | 1.42 | 9.88 | 10 | 9.86 | 5709 |
| 1717446420 | 9.86 | 0.36 | 3.79 | 9.98 | 10.3 | 9.46 | 26944 |
| 1717187220 | 9.5 | -0.06 | -0.63 | 9.6999999 | 10.1 | 9.5 | 5847 |
| 1717100820 | 9.56 | 0.04 | 0.42 | 9.5 | 10 | 9.36 | 7449 |
| 1717014420 | 9.52 | 0.4 | 4.39 | 9.1 | 9.6 | 9.1 | 12788 |
| 1716928020 | 9.1199999 | -0.08 | -0.87 | 9.3 | 9.3 | 8.82 | 8285 |
| 1716841560 | 9.1999999 | 0.44 | 5.02 | 8.76 | 9.1999999 | 8.6 | 8472 |
| 1716582420 | 8.76 | 0.24 | 2.82 | 8.34 | 8.8 | 8.34 | 9476 |
| 1716496020 | 8.52 | -0.1 | -1.16 | 8.6199999 | 8.64 | 8.34 | 2387 |
| 1716409620 | 8.6199999 | 0.08 | 0.94 | 8.44 | 8.7799999 | 8.44 | 5858 |
| 1716323160 | 8.5399999 | 0.28 | 3.39 | 8.72 | 8.72 | 8.4 | 3477 |
| 1716236760 | 8.26 | 0.26 | 3.25 | 7.98 | 8.56 | 7.98 | 10185 |
| 1715977620 | 8 | 0.34 | 4.44 | 7.74 | 8.14 | 7.66 | 8699 |
| 1715891220 | 7.66 | 0.18 | 2.41 | 7.62 | 7.74 | 7.62 | 3371 |
| 1715804820 | 7.48 | -0.18 | -2.35 | 7.54 | 7.68 | 7.48 | 2903 |
| 1715718420 | 7.66 | 0.06 | 0.79 | 7.58 | 7.66 | 7.58 | 2951 |
| 1715631960 | 7.6 | 0.08 | 1.06 | 7.64 | 7.64 | 7.5 | 4651 |
| 1715372820 | 7.52 | 0.04 | 0.53 | 7.46 | 7.52 | 7.46 | 4450 |
| 1715286420 | 7.48 | 0.1 | 1.36 | 7.4 | 7.48 | 7.4 | 265 |
| 1715200020 | 7.38 | -0.18 | -2.38 | 7.56 | 7.6 | 7.38 | 3908 |
| 1715113620 | 7.56 | -0.16 | -2.07 | 7.72 | 7.72 | 7.56 | 141 |
| 1715027220 | 7.72 | 0.16 | 2.12 | 7.7 | 7.72 | 7.58 | 7167 |
| 1714768020 | 7.56 | -0.02 | -0.26 | 7.56 | 7.7 | 7.56 | 1136 |
| 1714681560 | 7.58 | -0.12 | -1.56 | 7.7 | 7.7 | 7.58 | 24 |
| 1714508820 | 7.7 | 0 | 0.00 | 7.58 | 7.7 | 7.54 | 2100 |
| 1714422420 | 7.7 | -0.02 | -0.26 | 7.72 | 7.72 | 7.68 | 4290 |
| 1714163220 | 7.72 | 0.2 | 2.66 | 7.46 | 7.72 | 7.46 | 4955 |
| 1714076820 | 7.52 | 0.02 | 0.27 | 7.48 | 7.62 | 7.48 | 669 |
| 1713990420 | 7.5 | 0.14 | 1.90 | 7.54 | 7.7 | 7.5 | 15634 |
| 1713903960 | 7.36 | -0.04 | -0.54 | 7.44 | 7.52 | 7.36 | 2945 |
| 1713817560 | 7.4 | 0.26 | 3.64 | 7.6 | 7.6 | 7.3 | 2920 |
| 1713558420 | 7.14 | -0.26 | -3.51 | 7.12 | 7.14 | 6.94 | 4342 |
| 1713472020 | 7.4 | -0.04 | -0.54 | 7.24 | 7.4 | 7.12 | 2181 |
| 1713385620 | 7.44 | -0.26 | -3.38 | 7.48 | 7.48 | 7.2 | 2777 |
| 1713299220 | 7.7 | 0.24 | 3.22 | 7.8 | 7.8 | 7 | 2394 |
| 1713212820 | 7.46 | 0.08 | 1.08 | 7.38 | 7.86 | 7.38 | 10143 |
| 1712953620 | 7.38 | -0.12 | -1.60 | 7.46 | 7.5 | 7.38 | 1896 |
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
