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 | 0.05 | 0.602409638554 | 8.3 | 8.55 | 8.22 | 210572 | 8.29069127 | DE |
| 4 | -3.25 | -28.0172413793 | 11.6 | 11.7 | 8.2 | 216281 | 9.25941883 | DE |
| 12 | 2.7 | 47.7876106195 | 5.65 | 12.4 | 5.65 | 582299 | 9.27242628 | DE |
| 26 | 1.55 | 22.7941176471 | 6.8 | 12.4 | 5.35 | 796455 | 7.66517083 | DE |
| 52 | -1.25 | -13.0208333333 | 9.6 | 12.4 | 5.35 | 519808 | 7.92436584 | DE |
| 156 | -15.4 | -64.8421052632 | 23.75 | 28.5 | 5.35 | 862580 | 12.85214141 | DE |
| 260 | -0.45 | -5.11363636364 | 8.8 | 28.5 | 5.35 | 925667 | 12.84425355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 8.35 | 0.13 | 1.58 | 8.35 | 8.35 | 8.35 | 66486 |
| 1720110600 | 8.22 | -0.03 | -0.36 | 8.25 | 8.4 | 8.22 | 236388 |
| 1720024200 | 8.25 | -0.1 | -1.20 | 8.35 | 8.35 | 8.25 | 92143 |
| 1719937800 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.3 | 89582 |
| 1719851400 | 8.35 | 0.05 | 0.60 | 8.55 | 8.55 | 8.35 | 184766 |
| 1719592200 | 8.3 | 0 | 0.00 | 8.3 | 8.55 | 8.3 | 449981 |
| 1719505800 | 8.3 | 0.1 | 1.22 | 8.55 | 8.55 | 8.25 | 333207 |
| 1719419400 | 8.2 | -0.35 | -4.09 | 8.55 | 8.55 | 8.2 | 56240 |
| 1719333000 | 8.55 | -0.15 | -1.72 | 8.7 | 8.7 | 8.55 | 133510 |
| 1719246600 | 8.7 | 0.25 | 2.96 | 8.45 | 8.7 | 8.45 | 385406 |
| 1718987400 | 8.45 | -0.45 | -5.06 | 8.9 | 8.9 | 8.45 | 236018 |
| 1718901000 | 8.9 | -0.35 | -3.78 | 9.25 | 9.25 | 8.9 | 179224 |
| 1718814600 | 9.25 | -0.1 | -1.07 | 9.35 | 9.35 | 9.25 | 81110 |
| 1718728200 | 9.35 | -0.25 | -2.60 | 9.6 | 9.6 | 9.35 | 77597 |
| 1718641800 | 9.6 | -0.05 | -0.52 | 9.65 | 9.65 | 9.6 | 88670 |
| 1718382600 | 9.65 | -0.5 | -4.93 | 10.15 | 10.15 | 9.65 | 444253 |
| 1718296200 | 10.15 | -0.1 | -0.98 | 10.25 | 10.25 | 10.15 | 57552 |
| 1718209800 | 10.25 | -0.35 | -3.30 | 10.6 | 10.6 | 10.25 | 305528 |
| 1718123400 | 10.6 | -0.15 | -1.40 | 10.75 | 10.75 | 10.5 | 275019 |
| 1718037000 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 401252 |
| 1717777800 | 11.25 | -0.35 | -3.02 | 11.6 | 11.7 | 11.25 | 218179 |
| 1717691400 | 11.6 | 0.25 | 2.20 | 12 | 12.4 | 11.6 | 1003717 |
| 1717605000 | 11.35 | -0.45 | -3.81 | 11.35 | 11.85 | 11.25 | 2254807 |
| 1717518600 | 11.8 | 1.65 | 16.26 | 10.15 | 11.8 | 10.15 | 1894515 |
| 1717432200 | 10.15 | -0.1 | -0.98 | 10.25 | 10.25 | 10.15 | 276500 |
| 1717173000 | 10.25 | -1.05 | -9.29 | 11.05 | 11.05 | 10.25 | 859217 |
| 1717086600 | 11.3 | 0.1 | 0.89 | 11.05 | 11.3 | 11.05 | 231619 |
| 1717000200 | 11.2 | 0.65 | 6.16 | 10.55 | 11.2 | 10.55 | 582367 |
| 1716913800 | 10.55 | 0.35 | 3.43 | 10.2 | 10.55 | 10.2 | 306753 |
| 1716568200 | 10.2 | -1.15 | -10.13 | 11.35 | 11.35 | 10.2 | 1084657 |
| 1716481800 | 11.35 | 0.55 | 5.09 | 10.85 | 12.125 | 10.85 | 2631937 |
| 1716395400 | 10.8 | 1.5 | 16.13 | 9.4 | 11.15 | 9.4 | 3485815 |
| 1716309000 | 9.3 | 0.5 | 5.68 | 8.8 | 9.35 | 8.8 | 1160564 |
| 1716222600 | 8.8 | 0.15 | 1.73 | 8.65 | 8.8 | 8.65 | 331636 |
| 1715963400 | 8.65 | 0.15 | 1.76 | 8.35 | 9.25 | 8.35 | 579728 |
| 1715877000 | 8.5 | 0.35 | 4.29 | 8.15 | 8.5 | 8.15 | 840028 |
| 1715790600 | 8.15 | 0.3 | 3.82 | 7.85 | 8.15 | 7.85 | 1420342 |
| 1715704200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 156181 |
| 1715617800 | 7.85 | 0.25 | 3.29 | 7.85 | 7.85 | 7.85 | 460016 |
| 1715358600 | 7.6 | -0.15 | -1.94 | 7.75 | 7.85 | 7.6 | 843195 |
| 1715272200 | 7.75 | 0.3 | 4.03 | 7.45 | 7.75 | 7.45 | 947004 |
| 1715185800 | 7.45 | 0.1 | 1.36 | 7.35 | 7.45 | 7.14 | 428844 |
| 1715099400 | 7.35 | 0.1 | 1.38 | 7.25 | 7.45 | 7.25 | 264099 |
| 1714753800 | 7.25 | 0.05 | 0.69 | 7.2 | 7.25 | 7.2 | 244302 |
| 1714667400 | 7.2 | -0.1 | -1.37 | 7.3 | 7.3 | 7.2 | 455523 |
| 1714581000 | 7.3 | 0.15 | 2.10 | 7.15 | 7.3 | 7.15 | 507139 |
| 1714494600 | 7.15 | 0.25 | 3.62 | 6.9 | 7.3 | 6.9 | 1660102 |
| 1714408200 | 6.9 | 0.25 | 3.76 | 6.65 | 6.9 | 6.65 | 675097 |
| 1714149000 | 6.65 | 0.05 | 0.76 | 6.6 | 6.65 | 6.6 | 166126 |
| 1714062600 | 6.6 | -0.05 | -0.75 | 6.65 | 6.65 | 6.6 | 79797 |
| 1713976200 | 6.65 | -0.05 | -0.75 | 6.7 | 6.7 | 6.65 | 718368 |
| 1713889800 | 6.7 | 0.2 | 3.08 | 6.5 | 6.7 | 6.5 | 234783 |
| 1713803400 | 6.5 | 0.42 | 6.91 | 6.35 | 6.5 | 6.14 | 550908 |
| 1713544200 | 6.08 | -0.27 | -4.25 | 6.35 | 6.35 | 6.08 | 573304 |
| 1713457800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 62321 |
| 1713371400 | 6.35 | 0.25 | 4.10 | 6.1 | 6.35 | 6.1 | 525536 |
| 1713285000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 157686 |
| 1713198600 | 6.1 | 0.25 | 4.27 | 5.85 | 6.1 | 5.85 | 472678 |
| 1712939400 | 5.85 | 0.2 | 3.54 | 5.65 | 5.85 | 5.65 | 320492 |
| 1712853000 | 5.65 | 0.05 | 0.89 | 5.6 | 5.7 | 5.6 | 715429 |
| 1712766600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 1785691 |
| 1712680200 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.58 | 220899 |
| 1712593800 | 5.65 | -0.05 | -0.88 | 5.7 | 5.7 | 5.65 | 328651 |
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
