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 | 0.65 | 6.43564356436 | 10.1 | 10.8 | 10.1 | 6019 | 10.56017543 | DE |
| 4 | 0.99 | 10.143442623 | 9.76 | 10.8 | 9.76 | 6139 | 10.24460311 | DE |
| 12 | 2.89 | 36.7684478372 | 7.86 | 10.8 | 7.54 | 10528 | 8.98266311 | DE |
| 26 | 2.55 | 31.0975609756 | 8.2 | 10.8 | 7.54 | 7487 | 8.70800042 | DE |
| 52 | 2.93 | 37.4680306905 | 7.82 | 10.8 | 7.36 | 5643 | 8.46147661 | DE |
| 156 | 4.83 | 81.5878378378 | 5.92 | 10.8 | 5.02 | 4374 | 7.10878277 | DE |
| 260 | 5.96 | 124.425887265 | 4.79 | 10.8 | 4.12 | 4933 | 6.23946183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715704200 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.65 | 4947 |
| 1715617800 | 10.8 | 0.3 | 2.86 | 10.6 | 10.8 | 10.5 | 9435 |
| 1715358600 | 10.5 | 0.1 | 0.96 | 10.45 | 10.6 | 10.4 | 3298 |
| 1715272200 | 10.4 | 0.3 | 2.97 | 10.25 | 10.4 | 10.1 | 8211 |
| 1715185800 | 10.1 | -0.2 | -1.94 | 10.1 | 10.25 | 10.1 | 4206 |
| 1715099400 | 10.3 | -0.1 | -0.96 | 10.4 | 10.4 | 10.05 | 5793 |
| 1715013000 | 10.4 | 0.3 | 2.97 | 10.1 | 10.4 | 10.05 | 14938 |
| 1714753800 | 10.1 | 0 | 0.00 | 10.1 | 10.15 | 9.92 | 7228 |
| 1714667400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 9.96 | 4397 |
| 1714494600 | 10.1 | 0.05 | 0.50 | 10.25 | 10.25 | 9.96 | 3081 |
| 1714408200 | 10.05 | -0.25 | -2.43 | 10.35 | 10.35 | 9.94 | 7115 |
| 1714149000 | 10.3 | 0.25 | 2.49 | 10.2 | 10.3 | 10.1 | 5133 |
| 1714062600 | 10.05 | 0.05 | 0.50 | 10 | 10.2 | 9.96 | 4125 |
| 1713976200 | 10 | -0.15 | -1.48 | 10.15 | 10.2 | 9.98 | 5720 |
| 1713889800 | 10.15 | 0.17 | 1.70 | 9.98 | 10.2 | 9.98 | 7515 |
| 1713803400 | 9.98 | 0 | 0.00 | 10 | 10 | 9.94 | 4593 |
| 1713544200 | 9.98 | 0 | 0.00 | 9.98 | 10 | 9.9 | 7883 |
| 1713457800 | 9.98 | 0.18 | 1.84 | 9.9 | 10 | 9.9 | 7269 |
| 1713371400 | 9.8 | 0.14 | 1.45 | 9.76 | 9.94 | 9.76 | 1745 |
| 1713285000 | 9.66 | -0.39 | -3.88 | 10 | 10 | 9.5 | 22234 |
| 1713198600 | 10.05 | 0.07 | 0.70 | 10.05 | 10.2 | 9.9 | 8460 |
| 1712939400 | 9.98 | 0.02 | 0.20 | 10 | 10.25 | 9.82 | 9329 |
| 1712853000 | 9.96 | 0.06 | 0.61 | 9.9 | 9.98 | 9.9 | 3712 |
| 1712766600 | 9.9 | 0 | 0.00 | 9.94 | 9.94 | 9.82 | 4042 |
| 1712680200 | 9.9 | 0.1 | 1.02 | 9.8 | 9.9 | 9.8 | 8592 |
| 1712593800 | 9.8 | 0.16 | 1.66 | 9.64 | 9.8 | 9.44 | 9809 |
| 1712334600 | 9.64 | 0.04 | 0.42 | 9.6 | 9.64 | 9.56 | 5665 |
| 1712248200 | 9.6 | 0.06 | 0.63 | 9.5399999 | 9.6199999 | 9.48 | 5957 |
| 1712161800 | 9.5399999 | 0.18 | 1.92 | 9.58 | 9.6 | 9.42 | 6627 |
| 1712075400 | 9.36 | 0.56 | 6.36 | 8.9 | 9.64 | 8.9 | 22669 |
| 1711647000 | 8.8 | 0.4 | 4.76 | 8.66 | 8.8 | 8.5 | 108105 |
| 1711560600 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.36 | 9000 |
| 1711474200 | 8.4 | 0.02 | 0.24 | 8.38 | 8.5 | 8.36 | 22493 |
| 1711387800 | 8.38 | -0.16 | -1.87 | 8.5399999 | 8.5399999 | 8.1 | 19284 |
| 1711128600 | 8.5399999 | 0.06 | 0.71 | 8.5 | 8.6 | 8.46 | 17669 |
| 1711042200 | 8.48 | -0.02 | -0.24 | 8.48 | 8.5 | 8.44 | 6520 |
| 1710955800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.36 | 5713 |
| 1710869400 | 8.5 | 0.06 | 0.71 | 8.44 | 8.5 | 8.4 | 13499 |
| 1710783000 | 8.44 | 0.04 | 0.48 | 8.46 | 8.46 | 8.4 | 8559 |
| 1710523800 | 8.4 | 0.06 | 0.72 | 8.32 | 8.42 | 8.32 | 7426 |
| 1710437400 | 8.34 | 0.02 | 0.24 | 8.34 | 8.38 | 8.32 | 2833 |
| 1710351000 | 8.32 | -0.08 | -0.95 | 8.44 | 8.44 | 8.32 | 2095 |
| 1710264600 | 8.4 | 0.02 | 0.24 | 8.38 | 8.44 | 8.36 | 3892 |
| 1710178200 | 8.38 | 0.14 | 1.70 | 8.2 | 8.38 | 8.18 | 2631 |
| 1709919000 | 8.24 | -0.1 | -1.20 | 8.26 | 8.26 | 8.14 | 3916 |
| 1709832600 | 8.34 | 0.18 | 2.21 | 8.16 | 8.34 | 8 | 6068 |
| 1709746200 | 8.16 | -0.24 | -2.86 | 8.4 | 8.4 | 8.1 | 7488 |
| 1709659800 | 8.4 | 0.08 | 0.96 | 8.46 | 8.46 | 8.34 | 2790 |
| 1709573400 | 8.32 | -0.08 | -0.95 | 8.34 | 8.4 | 8.32 | 3551 |
| 1709314200 | 8.4 | -0.02 | -0.24 | 8.48 | 8.5 | 8.3 | 5015 |
| 1709227800 | 8.42 | 0.08 | 0.96 | 8.34 | 8.48 | 8.3 | 14574 |
| 1709141400 | 8.34 | 0 | 0.00 | 8.26 | 8.34 | 8.24 | 1324 |
| 1709055000 | 8.34 | 0.28 | 3.47 | 8.06 | 8.34 | 8.06 | 3394 |
| 1708968600 | 8.06 | 0.06 | 0.75 | 8 | 8.08 | 7.94 | 5177 |
| 1708709400 | 8 | 0.14 | 1.78 | 7.92 | 8 | 7.7 | 23667 |
| 1708623000 | 7.86 | 0 | 0.00 | 7.84 | 7.86 | 7.54 | 66038 |
| 1708536600 | 7.86 | -0.02 | -0.25 | 7.86 | 7.86 | 7.8 | 3619 |
| 1708450200 | 7.88 | -0.1 | -1.25 | 7.9 | 7.92 | 7.78 | 5578 |
| 1708363800 | 7.98 | -0.06 | -0.75 | 8 | 8 | 7.86 | 3862 |
| 1708104600 | 8.0399999 | -0.04 | -0.50 | 8.08 | 8.08 | 7.88 | 5444 |
| 1708018200 | 8.08 | 0.04 | 0.50 | 8.06 | 8.08 | 8.06 | 1288 |
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
