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 | -0.024 | -0.240480961924 | 9.98 | 10.06 | 9.008 | 2353037 | 9.46715257 | DE |
| 4 | 0.199 | 2.03956134058 | 9.757 | 10.415 | 9.008 | 1968683 | 9.80070583 | DE |
| 12 | -2.288 | -18.6867036916 | 12.244 | 12.382 | 9.008 | 1853039 | 10.31780309 | DE |
| 26 | -1.604 | -13.875432526 | 11.56 | 13.96 | 9.008 | 1732316 | 11.28700498 | DE |
| 52 | 8.3805 | 531.92637258 | 1.5755 | 14.53 | 1.365 | 5495431 | 3.54404447 | DE |
| 156 | 4.866 | 95.5992141454 | 5.09 | 14.53 | 1.0715 | 7966202 | 2.47581714 | DE |
| 260 | -0.974 | -8.91125343092 | 10.93 | 14.53 | 1.0715 | 6609057 | 3.40855681 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 9.956 | 0.08 | 0.77 | 9.7 | 10.05 | 9.5399999 | 1672155 |
| 1713457800 | 9.88 | 0.4 | 4.18 | 9.682 | 9.914 | 9.662 | 2158542 |
| 1713371400 | 9.484 | 0.09 | 0.92 | 9.394 | 9.656 | 9.394 | 1948038 |
| 1713285000 | 9.398 | 0.18 | 2.00 | 9.1199999 | 9.398 | 9.0079999 | 1988971 |
| 1713198600 | 9.214 | -0.22 | -2.31 | 9.5 | 9.676 | 9.204 | 2693226 |
| 1712939400 | 9.432 | -0.44 | -4.46 | 9.98 | 10.06 | 9.43 | 2976407 |
| 1712853000 | 9.872 | -0.44 | -4.29 | 10.13 | 10.21 | 9.76 | 2658261 |
| 1712766600 | 10.315 | 0.34 | 3.42 | 10.1 | 10.415 | 10.015 | 2520574 |
| 1712680200 | 9.974 | -0.05 | -0.51 | 9.96 | 10.23 | 9.96 | 1502549 |
| 1712593800 | 10.025 | 0.45 | 4.69 | 9.616 | 10.035 | 9.602 | 1835210 |
| 1712334600 | 9.576 | -0.28 | -2.82 | 9.6199999 | 9.678 | 9.56 | 1517635 |
| 1712248200 | 9.8539999 | 0.09 | 0.96 | 9.762 | 9.894 | 9.61 | 1491620 |
| 1712161800 | 9.76 | -0.12 | -1.25 | 9.82 | 9.824 | 9.476 | 2902268 |
| 1712075400 | 9.884 | -0.44 | -4.28 | 10.2 | 10.3 | 9.884 | 2712769 |
| 1711647000 | 10.326 | 0.14 | 1.33 | 10.26 | 10.394 | 10.19 | 1483307 |
| 1711560600 | 10.19 | 0.03 | 0.33 | 10.178 | 10.246 | 10.072 | 1436243 |
| 1711474200 | 10.156 | 0.39 | 3.95 | 9.771 | 10.156 | 9.771 | 1831896 |
| 1711387800 | 9.77 | 0.02 | 0.17 | 9.74 | 9.818 | 9.629 | 934190 |
| 1711128600 | 9.753 | 0 | 0.04 | 9.757 | 9.852 | 9.694 | 844587 |
| 1711042200 | 9.749 | 0.25 | 2.62 | 9.751 | 9.83 | 9.672 | 1717242 |
| 1710955800 | 9.5 | -0.01 | -0.11 | 9.47 | 9.555 | 9.41 | 1306236 |
| 1710869400 | 9.51 | -0.1 | -1.02 | 9.547 | 9.549 | 9.377 | 2122191 |
| 1710783000 | 9.608 | -0.02 | -0.21 | 9.657 | 9.808 | 9.586 | 1657764 |
| 1710523800 | 9.628 | -0.02 | -0.20 | 9.6 | 9.74 | 9.567 | 2959689 |
| 1710437400 | 9.647 | -0.38 | -3.80 | 10.052 | 10.066 | 9.647 | 2057992 |
| 1710351000 | 10.028 | -0.11 | -1.07 | 10.206 | 10.248 | 9.97 | 1471008 |
| 1710264600 | 10.136 | 0.15 | 1.49 | 10.07 | 10.314 | 9.9469999 | 2325706 |
| 1710178200 | 9.987 | 0.27 | 2.81 | 9.7 | 10.05 | 9.629 | 2518355 |
| 1709919000 | 9.714 | -0.07 | -0.75 | 9.829 | 9.906 | 9.689 | 1263531 |
| 1709832600 | 9.787 | 0.1 | 1.01 | 9.7 | 9.852 | 9.667 | 1383912 |
| 1709746200 | 9.689 | 0.06 | 0.68 | 9.616 | 9.945 | 9.61 | 2147719 |
| 1709659800 | 9.624 | -0.21 | -2.11 | 9.799 | 9.799 | 9.482 | 3292280 |
| 1709573400 | 9.831 | -0.4 | -3.90 | 10.18 | 10.244 | 9.763 | 4275610 |
| 1709314200 | 10.23 | -0.2 | -1.88 | 10.5 | 10.652 | 10.202 | 3092837 |
| 1709227800 | 10.426 | -0.98 | -8.62 | 10.8 | 10.81 | 10.178 | 8260809 |
| 1709141400 | 11.41 | -0.35 | -2.94 | 11.7 | 11.736 | 11.292 | 1613815 |
| 1709055000 | 11.756 | 0.43 | 3.83 | 11.33 | 11.794 | 11.268 | 1774604 |
| 1708968600 | 11.322 | 0.06 | 0.51 | 11.268 | 11.498 | 11.21 | 1283751 |
| 1708709400 | 11.264 | 0.01 | 0.09 | 11.258 | 11.272 | 10.988 | 1604280 |
| 1708623000 | 11.254 | 0.15 | 1.31 | 11.198 | 11.32 | 11.098 | 1273287 |
| 1708536600 | 11.108 | 0.18 | 1.63 | 10.97 | 11.18 | 10.97 | 772497 |
| 1708450200 | 10.93 | -0.02 | -0.20 | 10.908 | 11.112 | 10.888 | 839281 |
| 1708363800 | 10.952 | -0.08 | -0.73 | 11 | 11.084 | 10.884 | 954056 |
| 1708104600 | 11.032 | -0.12 | -1.06 | 11.284 | 11.286 | 10.964 | 1234284 |
| 1708018200 | 11.15 | 0.11 | 0.96 | 11.19 | 11.416 | 11.148 | 1559927 |
| 1707931800 | 11.044 | -0.02 | -0.20 | 11.02 | 11.182 | 10.992 | 966641 |
| 1707845400 | 11.066 | -0.3 | -2.62 | 11.1 | 11.288 | 10.8 | 2283010 |
| 1707759000 | 11.364 | 0.08 | 0.73 | 11.466 | 11.642 | 11.364 | 983425 |
| 1707499800 | 11.282 | -0.26 | -2.22 | 11.5 | 11.58 | 11.282 | 957846 |
| 1707413400 | 11.538 | -0.01 | -0.07 | 11.59 | 11.766 | 11.486 | 1210248 |
| 1707327000 | 11.546 | -0.42 | -3.48 | 11.68 | 11.738 | 11.28 | 2661686 |
| 1707240600 | 11.962 | 0.17 | 1.46 | 11.922 | 11.992 | 11.748 | 855027 |
| 1707154200 | 11.79 | -0.15 | -1.22 | 11.998 | 12.088 | 11.764 | 1019811 |
| 1706895000 | 11.936 | 0.23 | 1.93 | 11.91 | 12.27 | 11.91 | 1147740 |
| 1706808600 | 11.71 | -0.19 | -1.60 | 11.71 | 11.984 | 11.688 | 1003983 |
| 1706722200 | 11.9 | -0.12 | -0.98 | 12.022 | 12.078 | 11.79 | 1147655 |
| 1706635800 | 12.018 | -0.08 | -0.68 | 12.13 | 12.21 | 12.018 | 746845 |
| 1706549400 | 12.1 | -0.25 | -2.02 | 12.25 | 12.254 | 11.918 | 1135981 |
| 1706290200 | 12.35 | 0.11 | 0.90 | 12.244 | 12.382 | 12.048 | 1157384 |
| 1706203800 | 12.24 | 0.14 | 1.14 | 12.054 | 12.374 | 12.02 | 1365294 |
| 1706117400 | 12.102 | 0.5 | 4.33 | 11.76 | 12.204 | 11.76 | 1624488 |
| 1706031000 | 11.6 | 0.11 | 0.92 | 11.454 | 11.75 | 11.418 | 1190144 |
| 1705944600 | 11.494 | -0.05 | -0.47 | 11.732 | 11.85 | 11.476 | 1053813 |
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
