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 | 0.37 | 3.5197869102 | 10.512 | 10.86 | 9.967 | 39469 | 10.43479049 | DE |
| 4 | -0.616 | -5.35745347017 | 11.498 | 11.852 | 9.876 | 58423 | 10.5895379 | DE |
| 12 | -5.552 | -33.7836193258 | 16.434 | 17.373999 | 9.876 | 42173 | 12.44700947 | DE |
| 26 | -10.383 | -48.8267105573 | 21.265 | 22.015 | 9.876 | 30219 | 14.45348429 | DE |
| 52 | -16.658 | -60.4865649964 | 27.54 | 28.37 | 9.876 | 27492 | 17.4042483 | DE |
| 156 | -28.078 | -72.068788501 | 38.96 | 49.61 | 9.876 | 10577 | 19.70623284 | DE |
| 260 | -41.758 | -79.3275075988 | 52.64 | 57.25 | 9.876 | 7274 | 20.57667808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 10.818 | 0.09 | 0.82 | 10.67 | 10.86 | 10.506 | 26708 |
| 1721939160 | 10.73 | 0.4 | 3.91 | 10.406 | 10.75 | 10.208 | 55371 |
| 1721852820 | 10.326 | -0.11 | -1.09 | 10.151999 | 10.492 | 10.151999 | 23021 |
| 1721766420 | 10.44 | 0.15 | 1.46 | 10.332 | 10.448 | 10.164 | 16991 |
| 1721679960 | 10.289999 | 0.15 | 1.52 | 10.122 | 10.356 | 9.967 | 64090 |
| 1721420760 | 10.135999 | -0.35 | -3.32 | 10.512 | 10.592 | 10.132 | 37872 |
| 1721334360 | 10.484 | -0.39 | -3.62 | 10.872 | 10.98 | 10.448 | 31159 |
| 1721248020 | 10.878 | 0.1 | 0.95 | 10.768 | 10.924 | 10.683999 | 17952 |
| 1721161560 | 10.776 | 0.06 | 0.60 | 10.702 | 10.988 | 10.63 | 36561 |
| 1721075160 | 10.712 | 0.15 | 1.44 | 10.528 | 10.788 | 10.382 | 22920 |
| 1720815960 | 10.56 | 0.03 | 0.25 | 10.5 | 10.619999 | 10.372 | 28598 |
| 1720729560 | 10.534 | 0.15 | 1.44 | 10.352 | 10.699999 | 10.352 | 55724 |
| 1720643220 | 10.384 | 0.38 | 3.84 | 10.004 | 10.433999 | 9.98 | 37941 |
| 1720556760 | 10 | 0 | 0.00 | 10.002 | 10.148 | 9.876 | 47109 |
| 1720470360 | 10 | -0.41 | -3.94 | 10.408 | 10.476 | 9.951 | 62757 |
| 1720211220 | 10.41 | -0.02 | -0.17 | 10.496 | 10.506 | 10.055999 | 103141 |
| 1720124820 | 10.428 | 0.03 | 0.31 | 10.48 | 10.492 | 10.302 | 76417 |
| 1720038420 | 10.396 | -0.39 | -3.65 | 10.882 | 10.882 | 10.302 | 112937 |
| 1719952020 | 10.79 | 0.01 | 0.11 | 10.932 | 10.998 | 10.642 | 70557 |
| 1719865620 | 10.778 | -0.5 | -4.42 | 11.4 | 11.55 | 10.722 | 99221 |
| 1719606420 | 11.276 | -0.14 | -1.23 | 11.498 | 11.852 | 11.11 | 168121 |
| 1719520020 | 11.416 | -3.22 | -22.02 | 14.752 | 15.18 | 10.922 | 391529 |
| 1719433620 | 14.64 | -0.11 | -0.73 | 14.74 | 14.788 | 14.51 | 11742 |
| 1719347160 | 14.748 | -0.15 | -1.03 | 14.852 | 14.958 | 14.538 | 9934 |
| 1719260820 | 14.902 | -0.04 | -0.29 | 14.982 | 15.13 | 14.802 | 7722 |
| 1719001620 | 14.946 | 0.09 | 0.62 | 14.802 | 14.97 | 14.76 | 11761 |
| 1718915160 | 14.854 | -0.18 | -1.17 | 15.078 | 15.178 | 14.702 | 19207 |
| 1718828820 | 15.03 | -0.02 | -0.15 | 15.108 | 15.108 | 14.8 | 11988 |
| 1718742360 | 15.052 | 1.01 | 7.22 | 14.192 | 15.052 | 14.042 | 26313 |
| 1718656020 | 14.038 | -0.44 | -3.05 | 14.698 | 14.698 | 14.002 | 27508 |
| 1718396820 | 14.48 | 0.07 | 0.51 | 14.312 | 14.53 | 14.224 | 10078 |
| 1718310420 | 14.406 | -0.03 | -0.22 | 14.456 | 14.498 | 14.15 | 22452 |
| 1718224020 | 14.438 | -0.3 | -2.05 | 14.924 | 14.95 | 14.35 | 16975 |
| 1718137620 | 14.74 | -0.06 | -0.41 | 14.834 | 14.898 | 14.74 | 31999 |
| 1718051220 | 14.8 | 0.11 | 0.72 | 14.702 | 14.8 | 14.562 | 6984 |
| 1717792020 | 14.694 | 0.15 | 1.00 | 14.508 | 14.74 | 14.508 | 10589 |
| 1717705620 | 14.548 | -0.1 | -0.71 | 14.602 | 14.726 | 14.416 | 14419 |
| 1717619220 | 14.652 | -0.08 | -0.56 | 14.878 | 14.898 | 14.56 | 18206 |
| 1717532820 | 14.734 | 0.12 | 0.79 | 14.61 | 14.832 | 14.5 | 8753 |
| 1717446420 | 14.618 | -0.33 | -2.21 | 15 | 15.18 | 14.45 | 37818 |
| 1717187220 | 14.948 | 0.71 | 4.99 | 14.252 | 15.078 | 14.14 | 30344 |
| 1717100820 | 14.238 | 0.51 | 3.70 | 13.708 | 14.348 | 13.652 | 32446 |
| 1717014420 | 13.73 | -0.44 | -3.12 | 14.172 | 14.238 | 13.532 | 67513 |
| 1716928020 | 14.172 | -0.74 | -4.98 | 15.002 | 15.002 | 14.172 | 48199 |
| 1716841560 | 14.914 | 0.1 | 0.68 | 14.762 | 14.998 | 14.762 | 21546 |
| 1716582420 | 14.814 | 0.03 | 0.20 | 14.752 | 15.02 | 14.712 | 49029 |
| 1716496020 | 14.784 | -0.44 | -2.90 | 15.282 | 15.348 | 14.698 | 43670 |
| 1716409620 | 15.226 | -0.13 | -0.87 | 15.49 | 15.554 | 15.042 | 62714 |
| 1716323160 | 15.36 | -1.12 | -6.80 | 16.448 | 16.5 | 15.242 | 78888 |
| 1716236760 | 16.48 | -0.2 | -1.20 | 16.719999 | 16.764 | 16.393999 | 13715 |
| 1715977620 | 16.68 | -0.17 | -1.02 | 16.88 | 16.968 | 16.68 | 10246 |
| 1715891220 | 16.852 | 0.45 | 2.74 | 16.597999 | 16.852 | 16.466 | 13628 |
| 1715804820 | 16.402 | -0.4 | -2.39 | 17.024 | 17.09 | 16.402 | 15955 |
| 1715718420 | 16.803999 | -0.03 | -0.15 | 16.739999 | 17.373999 | 16.739999 | 12639 |
| 1715631960 | 16.829999 | 0.85 | 5.32 | 16.033999 | 17.098 | 15.95 | 34353 |
| 1715372820 | 15.98 | 0.01 | 0.05 | 16.004 | 16.152 | 15.934 | 25716 |
| 1715286420 | 15.972 | -0.11 | -0.67 | 16.117999 | 16.187999 | 15.922 | 17066 |
| 1715200020 | 16.079999 | -0.07 | -0.46 | 16.082 | 16.216 | 16.021999 | 12663 |
| 1715113620 | 16.154 | 0.08 | 0.52 | 16.1 | 16.297999 | 16.001999 | 17824 |
| 1715027220 | 16.07 | -0.51 | -3.09 | 16.643999 | 16.698 | 16.008 | 22111 |
| 1714768020 | 16.582 | 0.22 | 1.37 | 16.434 | 16.693999 | 16.202 | 38943 |
| 1714681560 | 16.358 | -0.27 | -1.65 | 16.297999 | 16.486 | 16.152 | 31340 |
| 1714508820 | 16.632 | -0.12 | -0.70 | 16.86 | 17.175999 | 16.399999 | 12352 |
| 1714422420 | 16.75 | 0.15 | 0.90 | 16.658 | 16.75 | 16.506 | 32207 |
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
