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 | -0.016 | -0.162173119805 | 9.866 | 10.065 | 9.668 | 1867322 | 9.85725936 | DE |
| 4 | -0.15 | -1.5 | 10 | 10.305 | 9.668 | 2175587 | 9.97273242 | DE |
| 12 | -0.11 | -1.10441767068 | 9.96 | 10.54 | 9.668 | 2173886 | 10.11523012 | DE |
| 26 | 1.372 | 16.1830620429 | 8.478 | 10.54 | 8.192 | 2021532 | 9.66012468 | DE |
| 52 | 0.368 | 3.88103775575 | 9.482 | 10.54 | 7.99 | 2261724 | 9.138339 | DE |
| 156 | -18.65 | -65.4385964912 | 28.5 | 33.48 | 7.59 | 2726021 | 12.61421777 | DE |
| 260 | -15.94 | -61.8069019 | 25.79 | 33.48 | 7.59 | 2881485 | 17.50178217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 9.85 | 0.08 | 0.86 | 9.786 | 9.878 | 9.786 | 1668354 |
| 1713371400 | 9.766 | 0.03 | 0.35 | 9.708 | 9.862 | 9.698 | 1800272 |
| 1713285000 | 9.732 | -0.2 | -2.03 | 9.826 | 9.89 | 9.668 | 2578109 |
| 1713198600 | 9.934 | 0.01 | 0.06 | 9.918 | 10.015 | 9.912 | 1063975 |
| 1712939400 | 9.928 | -0.06 | -0.60 | 10.065 | 10.065 | 9.878 | 1726057 |
| 1712853000 | 9.988 | 0.11 | 1.07 | 9.866 | 10.01 | 9.866 | 2168197 |
| 1712766600 | 9.882 | -0.04 | -0.42 | 9.942 | 9.958 | 9.794 | 2283052 |
| 1712680200 | 9.924 | -0.08 | -0.76 | 9.97 | 10.005 | 9.918 | 2907146 |
| 1712593800 | 10 | -0.03 | -0.25 | 9.99 | 10.01 | 9.912 | 1754145 |
| 1712334600 | 10.025 | -0.15 | -1.47 | 10.08 | 10.08 | 9.986 | 2099755 |
| 1712248200 | 10.175 | -0.01 | -0.05 | 10.19 | 10.285 | 10.145 | 1427309 |
| 1712161800 | 10.18 | 0.21 | 2.09 | 9.974 | 10.305 | 9.97 | 2940989 |
| 1712075400 | 9.972 | -0.13 | -1.27 | 10.055 | 10.165 | 9.962 | 2682682 |
| 1711647000 | 10.1 | 0.06 | 0.60 | 10.05 | 10.135 | 9.97 | 2403662 |
| 1711560600 | 10.04 | 0.08 | 0.84 | 9.956 | 10.045 | 9.95 | 3009208 |
| 1711474200 | 9.956 | -0.01 | -0.10 | 9.97 | 10.005 | 9.94 | 1705375 |
| 1711387800 | 9.966 | -0.04 | -0.39 | 9.98 | 9.988 | 9.908 | 1730447 |
| 1711128600 | 10.005 | 0.1 | 1.00 | 9.924 | 10.065 | 9.924 | 2329105 |
| 1711042200 | 9.906 | -0.06 | -0.58 | 10 | 10.035 | 9.9019999 | 2551072 |
| 1710955800 | 9.964 | 0.04 | 0.44 | 9.9 | 10.005 | 9.892 | 1839923 |
| 1710869400 | 9.92 | -0.02 | -0.24 | 9.92 | 9.978 | 9.89 | 1771257 |
| 1710783000 | 9.944 | -0.03 | -0.26 | 9.974 | 10.03 | 9.91 | 1910297 |
| 1710523800 | 9.97 | -0.06 | -0.55 | 9.98 | 10.045 | 9.888 | 5794745 |
| 1710437400 | 10.025 | 0.23 | 2.38 | 9.7899999 | 10.035 | 9.756 | 2485139 |
| 1710351000 | 9.792 | -0.19 | -1.92 | 9.998 | 9.998 | 9.792 | 2733392 |
| 1710264600 | 9.984 | -0.01 | -0.12 | 9.986 | 9.998 | 9.858 | 4048211 |
| 1710178200 | 9.996 | -0.02 | -0.19 | 9.984 | 10.02 | 9.82 | 3614696 |
| 1709919000 | 10.015 | -0.24 | -2.29 | 10.25 | 10.25 | 9.772 | 4360479 |
| 1709832600 | 10.25 | 0.05 | 0.54 | 10.16 | 10.335 | 10.115 | 2260290 |
| 1709746200 | 10.195 | -0.17 | -1.64 | 10.39 | 10.405 | 10.19 | 2871671 |
| 1709659800 | 10.365 | 0 | 0.00 | 10.355 | 10.455 | 10.315 | 1589500 |
| 1709573400 | 10.365 | -0.1 | -0.96 | 10.47 | 10.49 | 10.315 | 2088851 |
| 1709314200 | 10.465 | 0.14 | 1.31 | 10.39 | 10.475 | 10.355 | 1621966 |
| 1709227800 | 10.33 | 0.12 | 1.18 | 10.25 | 10.485 | 10.22 | 3319175 |
| 1709141400 | 10.21 | 0.06 | 0.59 | 10.14 | 10.22 | 10.125 | 1747622 |
| 1709055000 | 10.15 | 0.01 | 0.10 | 10.145 | 10.23 | 10.105 | 1147013 |
| 1708968600 | 10.14 | -0.09 | -0.88 | 10.21 | 10.23 | 10.105 | 1276364 |
| 1708709400 | 10.23 | -0.04 | -0.39 | 10.295 | 10.315 | 10.195 | 1554663 |
| 1708623000 | 10.27 | 0.07 | 0.74 | 10.215 | 10.355 | 10.2 | 1604492 |
| 1708536600 | 10.195 | -0.03 | -0.29 | 10.225 | 10.295 | 10.195 | 1302089 |
| 1708450200 | 10.225 | -0.01 | -0.10 | 10.23 | 10.235 | 10.135 | 1417620 |
| 1708363800 | 10.235 | -0.07 | -0.68 | 10.28 | 10.3 | 10.155 | 1111074 |
| 1708104600 | 10.305 | -0.02 | -0.19 | 10.36 | 10.385 | 10.3 | 1206569 |
| 1708018200 | 10.325 | -0.03 | -0.29 | 10.42 | 10.42 | 10.285 | 1604082 |
| 1707931800 | 10.355 | 0.05 | 0.53 | 10.285 | 10.41 | 10.285 | 1467278 |
| 1707845400 | 10.3 | -0.15 | -1.39 | 10.48 | 10.48 | 10.25 | 1481386 |
| 1707759000 | 10.445 | 0.13 | 1.21 | 10.395 | 10.445 | 10.335 | 1282175 |
| 1707499800 | 10.32 | 0.15 | 1.47 | 10.225 | 10.34 | 10.19 | 2110501 |
| 1707413400 | 10.17 | -0.06 | -0.54 | 10.235 | 10.28 | 10.145 | 1376390 |
| 1707327000 | 10.225 | -0.08 | -0.73 | 10.295 | 10.37 | 10.225 | 1760318 |
| 1707240600 | 10.3 | 0.01 | 0.10 | 10.31 | 10.35 | 10.225 | 1448195 |
| 1707154200 | 10.29 | -0.01 | -0.10 | 10.28 | 10.35 | 10.255 | 1349623 |
| 1706895000 | 10.3 | 0 | 0.00 | 10.35 | 10.47 | 10.3 | 1732543 |
| 1706808600 | 10.3 | -0.16 | -1.48 | 10.36 | 10.4 | 10.235 | 2563400 |
| 1706722200 | 10.455 | 0.17 | 1.60 | 10.475 | 10.54 | 10.285 | 4173749 |
| 1706635800 | 10.29 | 0.01 | 0.15 | 10.28 | 10.3 | 10.19 | 1902938 |
| 1706549400 | 10.275 | 0.06 | 0.64 | 10.225 | 10.36 | 10.155 | 3079098 |
| 1706290200 | 10.21 | 0.16 | 1.59 | 10.1 | 10.26 | 10.065 | 3482769 |
| 1706203800 | 10.05 | 0.08 | 0.78 | 9.96 | 10.055 | 9.96 | 1433302 |
| 1706117400 | 9.972 | 0.16 | 1.59 | 9.898 | 10.045 | 9.85 | 2213739 |
| 1706031000 | 9.816 | -0.02 | -0.20 | 9.836 | 9.906 | 9.76 | 1550401 |
| 1705944600 | 9.836 | 0.03 | 0.27 | 9.85 | 9.904 | 9.808 | 1040113 |
| 1705685400 | 9.81 | 0.04 | 0.37 | 9.85 | 9.894 | 9.78 | 1075698 |
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
