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 | 0.1 | 1.1448196909 | 8.735 | 9.18 | 8.58 | 109453 | 8.9337791 | DE |
| 4 | 0.265 | 3.09218203034 | 8.57 | 9.18 | 8.34 | 342183 | 8.67590111 | DE |
| 12 | -0.065 | -0.730337078652 | 8.9 | 9.18 | 8 | 346724 | 8.64097143 | DE |
| 26 | -1.405 | -13.720703125 | 10.24 | 10.74 | 8 | 247479 | 9.0761459 | DE |
| 52 | 0.795 | 9.88805970149 | 8.04 | 10.75 | 7.75 | 327686 | 9.08266695 | DE |
| 156 | 2.979 | 50.8709016393 | 5.856 | 11.03 | 4.59 | 706219 | 7.60468839 | DE |
| 260 | 4.143 | 88.2992327366 | 4.692 | 11.03 | 1.282 | 845335 | 5.27764523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 8.835 | -0.19 | -2.11 | 8.7899999 | 9.105 | 8.7899999 | 68972 |
| 1737048600 | 9.025 | -0.03 | -0.28 | 9.135 | 9.135 | 8.975 | 41886 |
| 1736962200 | 9.05 | 0.04 | 0.50 | 9 | 9.155 | 8.985 | 163449 |
| 1736875800 | 9.005 | 0.15 | 1.69 | 9.06 | 9.18 | 8.96 | 104891 |
| 1736789400 | 8.855 | 0.1 | 1.08 | 8.58 | 9.035 | 8.58 | 114785 |
| 1736530200 | 8.76 | 0.05 | 0.57 | 8.735 | 8.85 | 8.64 | 122252 |
| 1736443800 | 8.71 | -0.05 | -0.51 | 8.6199999 | 8.725 | 8.55 | 87564 |
| 1736357400 | 8.755 | 0.1 | 1.10 | 8.805 | 8.845 | 8.6199999 | 129971 |
| 1736271000 | 8.66 | -0.21 | -2.31 | 8.82 | 8.845 | 8.66 | 145722 |
| 1736184600 | 8.865 | 0.29 | 3.38 | 8.67 | 8.865 | 8.67 | 81840 |
| 1735925400 | 8.575 | -0.09 | -1.04 | 8.57 | 8.67 | 8.565 | 879774 |
| 1735839000 | 8.6649999 | 0.01 | 0.12 | 8.8 | 8.8 | 8.34 | 110714 |
| 1735666200 | 8.655 | 0.02 | 0.23 | 8.695 | 8.8 | 8.65 | 882232 |
| 1735579800 | 8.635 | -0.03 | -0.29 | 8.5 | 8.715 | 8.5 | 32838 |
| 1735320600 | 8.66 | -0.14 | -1.59 | 8.5 | 8.7449999 | 8.5 | 61745 |
| 1735061400 | 8.8 | 0.08 | 0.86 | 8.7449999 | 8.8 | 8.6649999 | 19752 |
| 1734975000 | 8.725 | 0.09 | 1.04 | 8.69 | 8.8 | 8.615 | 631146 |
| 1734715800 | 8.635 | 0.02 | 0.17 | 8.57 | 8.6649999 | 8.435 | 2206549 |
| 1734629400 | 8.6199999 | -0.05 | -0.52 | 8.47 | 8.7 | 8.47 | 1448998 |
| 1734543000 | 8.6649999 | 0.15 | 1.76 | 8.735 | 8.735 | 8.545 | 60992 |
| 1734456600 | 8.515 | -0.08 | -0.87 | 8.59 | 8.695 | 8.515 | 395949 |
| 1734370200 | 8.59 | -0.51 | -5.60 | 8.6 | 8.785 | 8.59 | 67419 |
| 1734111000 | 9.1 | 0.39 | 4.42 | 8.6 | 9.1 | 8.6 | 195589 |
| 1734024600 | 8.715 | -0.2 | -2.19 | 8.6 | 8.945 | 8.6 | 108241 |
| 1733938200 | 8.91 | 0.25 | 2.83 | 8.735 | 8.97 | 8.6649999 | 895235 |
| 1733851800 | 8.6649999 | 0.17 | 2.00 | 8.48 | 8.74 | 8.48 | 170194 |
| 1733765400 | 8.4949999 | -0.06 | -0.64 | 8.55 | 8.55 | 8.455 | 104514 |
| 1733506200 | 8.55 | -0.02 | -0.23 | 8.47 | 8.565 | 8.3699999 | 33594 |
| 1733419800 | 8.57 | 0.07 | 0.82 | 8.39 | 8.57 | 8.39 | 142010 |
| 1733333400 | 8.5 | 0.07 | 0.89 | 8.545 | 8.565 | 8.4149999 | 39889 |
| 1733247000 | 8.425 | 0.17 | 2.06 | 8 | 8.53 | 8 | 432312 |
| 1733160600 | 8.255 | -0.03 | -0.30 | 8.15 | 8.34 | 8.15 | 203281 |
| 1732901400 | 8.28 | -0.04 | -0.48 | 8.22 | 8.315 | 8.175 | 115100 |
| 1732815000 | 8.32 | 0.03 | 0.36 | 8.325 | 8.365 | 8.255 | 164534 |
| 1732728600 | 8.2899999 | -0.16 | -1.84 | 8.335 | 8.36 | 8.2 | 638429 |
| 1732642200 | 8.445 | 0.04 | 0.42 | 8.505 | 8.525 | 8.32 | 69687 |
| 1732555800 | 8.41 | -0.1 | -1.12 | 8.465 | 8.5 | 8.355 | 722529 |
| 1732296600 | 8.505 | 0.11 | 1.25 | 8.4 | 8.8 | 8.35 | 763996 |
| 1732210200 | 8.4 | -0.2 | -2.33 | 8.64 | 8.7449999 | 8.4 | 146054 |
| 1732123800 | 8.6 | -0.16 | -1.77 | 8.815 | 8.96 | 8.6 | 150633 |
| 1732037400 | 8.755 | -0.25 | -2.72 | 8.585 | 8.885 | 8.585 | 126157 |
| 1731951000 | 9 | 0.25 | 2.86 | 8.835 | 9 | 8.725 | 154256 |
| 1731691800 | 8.75 | 0.1 | 1.10 | 8.6 | 8.815 | 8.5 | 162133 |
| 1731605400 | 8.655 | 0.07 | 0.82 | 8.535 | 8.66 | 8.4949999 | 410645 |
| 1731519000 | 8.585 | -0.04 | -0.46 | 8.53 | 8.585 | 8.34 | 581924 |
| 1731432600 | 8.625 | -0.19 | -2.16 | 8.73 | 8.73 | 8.56 | 1535841 |
| 1731346200 | 8.815 | 0.17 | 2.03 | 8.7899999 | 8.835 | 8.72 | 126374 |
| 1731087000 | 8.64 | -0.18 | -1.99 | 8.67 | 8.735 | 8.585 | 79803 |
| 1731000600 | 8.815 | 0.32 | 3.77 | 8.72 | 8.825 | 8.67 | 120254 |
| 1730914200 | 8.4949999 | -0.4 | -4.50 | 8.955 | 9.015 | 8.4949999 | 157639 |
| 1730827800 | 8.895 | 0.08 | 0.91 | 8.765 | 8.965 | 8.735 | 806577 |
| 1730741400 | 8.815 | 0.09 | 1.03 | 8.625 | 8.815 | 8.625 | 51060 |
| 1730482200 | 8.725 | 0.29 | 3.44 | 8.41 | 8.73 | 8.41 | 88339 |
| 1730395800 | 8.435 | -0.01 | -0.12 | 8.405 | 8.56 | 8.405 | 668273 |
| 1730309400 | 8.445 | -0.44 | -4.90 | 8.675 | 8.705 | 8.335 | 211480 |
| 1730223000 | 8.88 | 0.05 | 0.57 | 8.83 | 8.88 | 8.675 | 193612 |
| 1730136600 | 8.83 | 0.04 | 0.46 | 8.885 | 8.95 | 8.585 | 825576 |
| 1729873800 | 8.7899999 | -0.21 | -2.33 | 8.9 | 9.01 | 8.7899999 | 577017 |
| 1729787400 | 9 | 0.06 | 0.73 | 8.865 | 9.015 | 8.865 | 118182 |
| 1729701000 | 8.935 | 0.06 | 0.68 | 8.92 | 8.935 | 8.835 | 86676 |
| 1729614600 | 8.875 | 0.07 | 0.85 | 8.85 | 8.875 | 8.71 | 874369 |
| 1729528200 | 8.8 | -0.16 | -1.79 | 8.895 | 8.97 | 8.8 | 317428 |
| 1729269000 | 8.96 | 0.03 | 0.34 | 8.9 | 9.095 | 8.885 | 183896 |
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
