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 | -0.015 | -0.16456390565 | 9.115 | 9.4 | 8.845 | 187232 | 9.1642882 | DE |
| 4 | 1.52 | 20.0527704485 | 7.58 | 9.4 | 7.56 | 247887 | 8.64072293 | DE |
| 12 | -0.19 | -2.04520990312 | 9.29 | 9.435 | 7.3 | 354511 | 8.35734773 | DE |
| 26 | 1.325 | 17.0418006431 | 7.775 | 9.89 | 7.3 | 309248 | 8.60320356 | DE |
| 52 | 1.75 | 23.8095238095 | 7.35 | 9.89 | 6.63 | 476745 | 7.76718477 | DE |
| 156 | 2.86 | 45.8333333333 | 6.24 | 9.89 | 5.979 | 427194 | 7.29292902 | DE |
| 260 | 2.86 | 45.8333333333 | 6.24 | 9.89 | 5.979 | 427194 | 7.29292902 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717170900 | 9.0399999 | -0.1 | -1.04 | 9.0399999 | 9.2449999 | 8.92 | 346155 |
| 1717084500 | 9.135 | 0.04 | 0.50 | 9.0399999 | 9.205 | 9 | 110218 |
| 1716998100 | 9.09 | -0.17 | -1.84 | 9.3 | 9.365 | 9.015 | 207714 |
| 1716911700 | 9.26 | 0.12 | 1.31 | 9.175 | 9.4 | 9.115 | 379006 |
| 1716825300 | 9.14 | 0.08 | 0.88 | 8.955 | 9.22 | 8.845 | 91646 |
| 1716566100 | 9.06 | -0.07 | -0.77 | 9.115 | 9.13 | 8.935 | 147578 |
| 1716479700 | 9.13 | 0.27 | 2.99 | 8.93 | 9.3699999 | 8.88 | 616175 |
| 1716393300 | 8.865 | 0.21 | 2.43 | 8.695 | 8.88 | 8.685 | 262091 |
| 1716306900 | 8.655 | -0.02 | -0.23 | 8.74 | 8.775 | 8.57 | 151414 |
| 1716220500 | 8.675 | 0.07 | 0.81 | 8.555 | 8.7 | 8.55 | 148972 |
| 1715961300 | 8.605 | -0.11 | -1.21 | 8.6 | 8.72 | 8.565 | 133718 |
| 1715874900 | 8.71 | -0.02 | -0.17 | 8.795 | 8.89 | 8.6649999 | 327914 |
| 1715788500 | 8.725 | 1.09 | 14.28 | 7.78 | 8.885 | 7.78 | 1254821 |
| 1715702100 | 7.635 | -0.17 | -2.12 | 7.775 | 7.86 | 7.57 | 256267 |
| 1715615700 | 7.8 | -0.12 | -1.52 | 7.93 | 7.93 | 7.76 | 91841 |
| 1715356500 | 7.92 | 0.04 | 0.57 | 7.9 | 7.925 | 7.845 | 110199 |
| 1715270100 | 7.875 | 0.07 | 0.83 | 7.865 | 7.875 | 7.765 | 89953 |
| 1715183700 | 7.81 | -0.12 | -1.51 | 7.88 | 7.88 | 7.7 | 142717 |
| 1715097300 | 7.93 | 0.23 | 2.99 | 7.765 | 7.93 | 7.765 | 145972 |
| 1715010900 | 7.7 | 0.03 | 0.33 | 7.615 | 7.76 | 7.56 | 151377 |
| 1714751700 | 7.675 | 0.11 | 1.39 | 7.58 | 7.755 | 7.58 | 138143 |
| 1714665300 | 7.57 | 0.04 | 0.46 | 7.495 | 7.6 | 7.44 | 273821 |
| 1714492500 | 7.535 | -0.02 | -0.20 | 7.615 | 7.625 | 7.415 | 141003 |
| 1714406100 | 7.55 | -0.09 | -1.11 | 7.66 | 7.815 | 7.505 | 129908 |
| 1714146900 | 7.635 | 0.05 | 0.73 | 7.59 | 7.725 | 7.55 | 123166 |
| 1714060500 | 7.58 | 0 | 0.07 | 7.56 | 7.63 | 7.475 | 445162 |
| 1713974100 | 7.575 | 0.1 | 1.34 | 7.635 | 7.81 | 7.53 | 403456 |
| 1713887700 | 7.475 | 0.18 | 2.40 | 7.395 | 7.545 | 7.395 | 231972 |
| 1713801300 | 7.3 | -0.19 | -2.47 | 7.5 | 7.525 | 7.3 | 211219 |
| 1713542100 | 7.485 | -0.24 | -3.04 | 7.545 | 7.655 | 7.48 | 230182 |
| 1713455700 | 7.72 | -0.35 | -4.28 | 8.11 | 8.125 | 7.69 | 335120 |
| 1713369300 | 8.065 | -0.38 | -4.50 | 8.25 | 8.33 | 8.02 | 322697 |
| 1713282900 | 8.445 | -0.09 | -1.00 | 8.265 | 8.445 | 8.16 | 193891 |
| 1713196500 | 8.53 | 0.39 | 4.73 | 8.11 | 8.53 | 8.11 | 245077 |
| 1712937300 | 8.145 | -0.21 | -2.46 | 8.39 | 8.465 | 8.14 | 167609 |
| 1712850900 | 8.35 | -0.01 | -0.06 | 8.275 | 8.395 | 8.275 | 162204 |
| 1712764500 | 8.355 | -0.09 | -1.07 | 8.365 | 8.455 | 8.2 | 140332 |
| 1712678100 | 8.445 | -0.09 | -1.00 | 8.4949999 | 8.525 | 8.305 | 112764 |
| 1712591700 | 8.53 | 0.09 | 1.07 | 8.42 | 8.55 | 8.42 | 110986 |
| 1712332500 | 8.44 | 0.04 | 0.42 | 8.295 | 8.46 | 8.2 | 193973 |
| 1712246100 | 8.405 | 0.19 | 2.38 | 8.195 | 8.425 | 8.19 | 174252 |
| 1712159700 | 8.21 | -0.32 | -3.70 | 8.4949999 | 8.515 | 8.105 | 395931 |
| 1712073300 | 8.525 | 0.1 | 1.13 | 8.475 | 8.61 | 8.435 | 254250 |
| 1711644900 | 8.43 | -0.13 | -1.46 | 8.505 | 8.505 | 8.395 | 106437 |
| 1711558500 | 8.555 | 0.17 | 2.09 | 8.3699999 | 8.555 | 8.3699999 | 163155 |
| 1711472100 | 8.38 | -0.01 | -0.12 | 8.375 | 8.435 | 8.2899999 | 118525 |
| 1711385700 | 8.39 | 0.02 | 0.18 | 8.365 | 8.45 | 8.255 | 142530 |
| 1711126500 | 8.375 | 0.09 | 1.09 | 8.39 | 8.46 | 8.275 | 266656 |
| 1711040100 | 8.285 | 0.19 | 2.28 | 8.205 | 8.305 | 8.1 | 375632 |
| 1710953700 | 8.1 | 0.04 | 0.50 | 8.03 | 8.16 | 8.01 | 321627 |
| 1710867300 | 8.06 | -0.34 | -3.99 | 8.34 | 8.36 | 8.05 | 303239 |
| 1710780900 | 8.395 | -0.01 | -0.06 | 8.3699999 | 8.49 | 8.3 | 243758 |
| 1710521700 | 8.4 | -0.11 | -1.29 | 8.25 | 8.6199999 | 8.25 | 6107965 |
| 1710435300 | 8.51 | -0.11 | -1.28 | 8.68 | 8.77 | 8.42 | 337985 |
| 1710348900 | 8.6199999 | 0.02 | 0.29 | 8.675 | 8.785 | 8.555 | 370193 |
| 1710262500 | 8.595 | 0.1 | 1.12 | 8.575 | 8.67 | 8.455 | 471827 |
| 1710176100 | 8.5 | -0.51 | -5.61 | 8.95 | 8.985 | 8.45 | 633526 |
| 1709916900 | 9.005 | -0.33 | -3.54 | 9.2899999 | 9.435 | 9 | 287375 |
| 1709830500 | 9.335 | -0.07 | -0.74 | 9.295 | 9.445 | 9.26 | 264239 |
| 1709744100 | 9.405 | -0.01 | -0.05 | 9.35 | 9.515 | 9.265 | 251950 |
| 1709657700 | 9.41 | -0.09 | -0.90 | 9.425 | 9.525 | 9.335 | 258506 |
| 1709571300 | 9.4949999 | 0.07 | 0.74 | 9.57 | 9.78 | 9.41 | 276605 |
| 1709312100 | 9.425 | 0.21 | 2.22 | 9.345 | 9.595 | 9.31 | 500797 |
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
