We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.5 | 9.2 | 8 | 741357 | 8.9525123 | DE |
| 4 | -2.5 | -22.7272727273 | 11 | 11 | 7.75 | 1651042 | 9.10019869 | DE |
| 12 | -3.25 | -27.6595744681 | 11.75 | 12.75 | 7.75 | 1874870 | 10.5759923 | DE |
| 26 | -13.5 | -61.3636363636 | 22 | 25.25 | 7.75 | 5747971 | 16.32330968 | DE |
| 52 | -3 | -26.0869565217 | 11.5 | 35.5 | 7.4 | 5602177 | 15.61665681 | DE |
| 156 | -114 | -93.0612244898 | 122.5 | 173 | 2.5 | 5667461 | 36.22135381 | DE |
| 260 | -0.5 | -5.55555555556 | 9 | 332.5 | 2.5 | 6467385 | 59.97435146 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 8.5 | -0.5 | -5.56 | 8.25 | 8.5 | 8 | 843389 |
| 1720110600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 634629 |
| 1720024200 | 9 | 0 | 0.00 | 9 | 9 | 8.98 | 415630 |
| 1719937800 | 9 | -0.2 | -2.17 | 9 | 9 | 9 | 584798 |
| 1719851400 | 9.2 | 0.7 | 8.24 | 8.5 | 9.2 | 8.5 | 1228339 |
| 1719592200 | 8.5 | 0 | 0.00 | 8.75 | 8.75 | 8.5 | 713397 |
| 1719505800 | 8.5 | -0.3 | -3.41 | 8.5 | 8.75 | 8.4 | 665923 |
| 1719419400 | 8.8 | 0.4 | 4.76 | 8.5 | 8.8 | 8.25 | 1019156 |
| 1719333000 | 8.4 | 0.6 | 7.69 | 7.75 | 8.4 | 7.75 | 2375920 |
| 1719246600 | 7.8 | -0.7 | -8.24 | 8.625 | 8.625 | 7.75 | 2533448 |
| 1718987400 | 8.5 | -0.75 | -8.11 | 9.25 | 9.25 | 8.25 | 5630340 |
| 1718901000 | 9.25 | 0 | 0.00 | 9.25 | 9.45 | 9 | 1140953 |
| 1718814600 | 9.25 | 0 | 0.00 | 9.45 | 9.45 | 9.25 | 782728 |
| 1718728200 | 9.25 | -0.25 | -2.63 | 9.45 | 9.45 | 9.25 | 1381709 |
| 1718641800 | 9.5 | -0.39 | -3.94 | 9.7 | 9.925 | 9.4 | 1566038 |
| 1718382600 | 9.89 | 0.07 | 0.71 | 9.75 | 9.89 | 9.7 | 1200085 |
| 1718296200 | 9.82 | -0.28 | -2.77 | 10 | 10 | 9.75 | 2387202 |
| 1718209800 | 10.1 | 0.6 | 6.32 | 9.75 | 10.1 | 9.75 | 1770349 |
| 1718123400 | 9.5 | -0.5 | -5.00 | 10 | 10.245 | 9.5 | 2140231 |
| 1718037000 | 10 | -0.7 | -6.54 | 11 | 11 | 9.5 | 4006575 |
| 1717777800 | 10.7 | 0.54 | 5.31 | 10.5 | 11.25 | 10.5 | 4222261 |
| 1717691400 | 10.16 | 0.16 | 1.60 | 10.25 | 10.5 | 10 | 1733806 |
| 1717605000 | 10 | -0.5 | -4.76 | 9.5 | 10.25 | 9.45 | 4944697 |
| 1717518600 | 10.5 | 0 | 0.00 | 10.75 | 10.75 | 10.25 | 2828247 |
| 1717432200 | 10.5 | -0.1 | -0.94 | 11 | 11 | 10.5 | 1697282 |
| 1717173000 | 10.6 | -0.4 | -3.64 | 11 | 11 | 10.6 | 890238 |
| 1717086600 | 11 | 0 | 0.00 | 11 | 11 | 10.75 | 576203 |
| 1717000200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 803032 |
| 1716913800 | 11 | 0 | 0.00 | 11 | 11.25 | 10.75 | 1320773 |
| 1716568200 | 11 | 0 | 0.00 | 11.5 | 11.5 | 10.5 | 2370049 |
| 1716481800 | 11 | -0.74 | -6.30 | 11.5 | 11.5 | 11 | 1180398 |
| 1716395400 | 11.74 | -0.26 | -2.17 | 12.5 | 12.5 | 11.74 | 1562674 |
| 1716309000 | 12 | 0.5 | 4.35 | 11.5 | 12.75 | 11.5 | 5439060 |
| 1716222600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 2239053 |
| 1715963400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11 | 967154 |
| 1715877000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 3098521 |
| 1715790600 | 11.5 | 0.2 | 1.77 | 11 | 11.5 | 11 | 2199658 |
| 1715704200 | 11.3 | 0.1 | 0.89 | 11.5 | 11.5 | 11.25 | 1148082 |
| 1715617800 | 11.2 | -0.3 | -2.61 | 10.75 | 11.5 | 10.5 | 2364749 |
| 1715358600 | 11.5 | 0.75 | 6.98 | 10.75 | 11.5 | 10.25 | 3817552 |
| 1715272200 | 10.75 | -0.25 | -2.27 | 10.5 | 11 | 10.5 | 1468107 |
| 1715185800 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 10.5 | 1082775 |
| 1715099400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 1338420 |
| 1714753800 | 11.25 | 0.25 | 2.27 | 10.75 | 11.25 | 10.5 | 1304087 |
| 1714667400 | 11 | 0.2 | 1.85 | 10.75 | 11 | 10.75 | 1389464 |
| 1714581000 | 10.8 | -0.8 | -6.90 | 11.25 | 11.25 | 10.5 | 2153164 |
| 1714494600 | 11.6 | -0.4 | -3.33 | 12 | 12 | 11.6 | 1036996 |
| 1714408200 | 12 | 0 | 0.00 | 12 | 12.25 | 11.75 | 2470007 |
| 1714149000 | 12 | 0.8 | 7.14 | 11.5 | 12.25 | 11.5 | 1219270 |
| 1714062600 | 11.2 | -1 | -8.20 | 12.25 | 12.25 | 11.2 | 2021993 |
| 1713976200 | 12.2 | 0.2 | 1.67 | 12 | 12.25 | 12 | 1241662 |
| 1713889800 | 12 | 0.5 | 4.35 | 11.5 | 12.25 | 11.5 | 1361594 |
| 1713803400 | 11.5 | -0.5 | -4.17 | 12 | 12.25 | 11.5 | 1362451 |
| 1713544200 | 12 | 0 | 0.00 | 11.5 | 12.25 | 11.5 | 2048924 |
| 1713457800 | 12 | 1 | 9.09 | 11.25 | 12 | 10.75 | 1748759 |
| 1713371400 | 11 | 0 | 0.00 | 11 | 11.5 | 11 | 1402106 |
| 1713285000 | 11 | -0.5 | -4.35 | 11.25 | 11.25 | 10.75 | 2810539 |
| 1713198600 | 11.5 | -0.25 | -2.13 | 11.75 | 12 | 11.25 | 2857813 |
| 1712939400 | 11.75 | -0.25 | -2.08 | 12 | 12.01 | 11.75 | 1816620 |
| 1712853000 | 12 | 0.1 | 0.84 | 12 | 12.5 | 12 | 1770322 |
| 1712766600 | 11.9 | -0.34 | -2.78 | 12.25 | 12.25 | 11.9 | 1493751 |
| 1712680200 | 12.24 | -0.26 | -2.08 | 13 | 13 | 12.24 | 3412046 |
| 1712593800 | 12.5 | 0.25 | 2.04 | 12.25 | 13.5 | 12.25 | 5088605 |
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
