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 | 0.52 | 5.94965675057 | 8.74 | 9.44 | 8.36 | 8148102 | 8.85800391 | DE |
| 4 | 0.84 | 9.97624703088 | 8.42 | 10.14 | 8.2 | 10099169 | 8.90478673 | DE |
| 12 | 0.78 | 9.19811320755 | 8.48 | 10.14 | 7.17 | 5606130 | 8.62076723 | DE |
| 26 | -4.38 | -32.1114369501 | 13.64 | 15.18 | 7.17 | 4450516 | 9.49611852 | DE |
| 52 | -7.4 | -44.4177671068 | 16.66 | 18.28 | 7.17 | 3123067 | 11.16003582 | DE |
| 156 | 0.72 | 8.43091334895 | 8.54 | 26.6 | 5 | 3903329 | 13.02114329 | DE |
| 260 | 4.46 | 92.9166666667 | 4.8 | 26.6 | 1.36 | 2950256 | 11.4139014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 9.26 | 0.26 | 2.89 | 9.3699999 | 9.44 | 9.1 | 9602149 |
| 1714667400 | 9 | 0.02 | 0.22 | 8.8 | 9.4 | 8.69 | 8507340 |
| 1714581000 | 8.98 | 0.35 | 4.06 | 8.63 | 8.98 | 8.4 | 19938624 |
| 1714494600 | 8.63 | 0.18 | 2.13 | 8.45 | 8.65 | 8.36 | 5807692 |
| 1714408200 | 8.45 | -0.23 | -2.65 | 8.4 | 8.78 | 8.4 | 5050353 |
| 1714149000 | 8.68 | -0.02 | -0.23 | 8.74 | 8.74 | 8.56 | 1436501 |
| 1714062600 | 8.7 | 0.21 | 2.47 | 8.52 | 8.82 | 8.52 | 5346386 |
| 1713976200 | 8.49 | -0.26 | -2.97 | 8.81 | 8.81 | 8.3 | 2649111 |
| 1713889800 | 8.75 | -0.39 | -4.27 | 8.98 | 8.98 | 8.66 | 2106182 |
| 1713803400 | 9.14 | 0.26 | 2.93 | 9 | 9.17 | 8.88 | 1474538 |
| 1713544200 | 8.88 | -0.18 | -1.99 | 9.27 | 9.27 | 8.8 | 2962719 |
| 1713457800 | 9.06 | 0.16 | 1.80 | 9.06 | 9.55 | 8.8 | 3392153 |
| 1713371400 | 8.9 | -0.1 | -1.11 | 8.8 | 9.24 | 8.8 | 2606416 |
| 1713285000 | 9 | -0.5 | -5.26 | 9.21 | 9.26 | 8.85 | 6348150 |
| 1713198600 | 9.5 | -0.34 | -3.46 | 10.1 | 10.1 | 9.27 | 4523902 |
| 1712939400 | 9.84 | 0.46 | 4.90 | 9.5 | 10.14 | 9.5 | 15259385 |
| 1712853000 | 9.38 | 0.7 | 8.06 | 8.5 | 9.5399999 | 8.5 | 13097017 |
| 1712766600 | 8.68 | -0.3 | -3.34 | 9.49 | 9.59 | 8.2 | 81123978 |
| 1712680200 | 8.98 | 0.48 | 5.65 | 8.64 | 9.58 | 8.64 | 13699064 |
| 1712593800 | 8.5 | 0.07 | 0.83 | 8.6 | 8.67 | 8.44 | 3012337 |
| 1712334600 | 8.43 | -0.06 | -0.71 | 8.42 | 8.5 | 8.2899999 | 3641530 |
| 1712248200 | 8.49 | 0.06 | 0.71 | 8.61 | 8.78 | 8.4 | 2498400 |
| 1712161800 | 8.43 | 0.12 | 1.44 | 8.5 | 8.71 | 8.43 | 2991770 |
| 1712075400 | 8.31 | -0.44 | -5.03 | 9 | 9 | 8.22 | 4245803 |
| 1711647000 | 8.75 | -0.23 | -2.56 | 8.6 | 9.05 | 8.6 | 3432680 |
| 1711560600 | 8.98 | 0.18 | 2.05 | 8.5 | 9.19 | 8.5 | 2406413 |
| 1711474200 | 8.8 | -0.12 | -1.35 | 9.1 | 9.14 | 8.72 | 2484879 |
| 1711387800 | 8.92 | -0.07 | -0.78 | 9 | 9.07 | 8.66 | 4804314 |
| 1711128600 | 8.99 | 0.09 | 1.01 | 8.99 | 9.2 | 8.8 | 6976891 |
| 1711042200 | 8.9 | 0.74 | 9.07 | 8.4 | 9.11 | 8.4 | 7539128 |
| 1710955800 | 8.16 | 0.09 | 1.05 | 8.17 | 8.4 | 7.86 | 2563341 |
| 1710869400 | 8.075 | 0.32 | 4.06 | 7.97 | 8.3 | 7.92 | 4147620 |
| 1710783000 | 7.76 | 0.06 | 0.78 | 7.7 | 7.76 | 7.36 | 1954338 |
| 1710523800 | 7.7 | 0.02 | 0.26 | 7.8 | 7.87 | 7.7 | 2575857 |
| 1710437400 | 7.68 | -0.02 | -0.26 | 7.52 | 7.68 | 7.36 | 2985541 |
| 1710351000 | 7.7 | 0.34 | 4.55 | 7.5 | 7.7 | 7.35 | 3525910 |
| 1710264600 | 7.365 | -0.19 | -2.45 | 7.34 | 7.38 | 7.2 | 2262354 |
| 1710178200 | 7.55 | -0.21 | -2.71 | 7.7 | 7.7 | 7.33 | 1221921 |
| 1709919000 | 7.76 | 0.04 | 0.52 | 7.99 | 7.99 | 7.6 | 1018431 |
| 1709832600 | 7.72 | -0.13 | -1.66 | 7.86 | 7.9 | 7.69 | 5025218 |
| 1709746200 | 7.85 | 0.05 | 0.64 | 7.5 | 7.85 | 7.35 | 3547570 |
| 1709659800 | 7.8 | 0.4 | 5.41 | 7.58 | 7.8 | 7.23 | 1733969 |
| 1709573400 | 7.4 | -0.28 | -3.65 | 7.69 | 7.69 | 7.17 | 1911236 |
| 1709314200 | 7.68 | 0.2 | 2.67 | 7.3 | 7.68 | 7.21 | 2016038 |
| 1709227800 | 7.48 | -0.25 | -3.23 | 7.8 | 7.8 | 7.26 | 2392479 |
| 1709141400 | 7.73 | -0.03 | -0.39 | 7.8 | 7.8 | 7.61 | 2119987 |
| 1709055000 | 7.76 | -0.1 | -1.27 | 7.86 | 7.87 | 7.64 | 1736996 |
| 1708968600 | 7.86 | -0.64 | -7.53 | 8.3 | 8.3 | 7.82 | 2363351 |
| 1708709400 | 8.5 | 0.6 | 7.59 | 7.81 | 8.5 | 7.8 | 1597048 |
| 1708623000 | 7.9 | -0.2 | -2.47 | 7.76 | 7.9 | 7.5 | 10288064 |
| 1708536600 | 8.1 | 0.09 | 1.12 | 8.11 | 8.11 | 7.86 | 3587008 |
| 1708450200 | 8.01 | -0.11 | -1.35 | 8.22 | 8.36 | 7.9 | 4252876 |
| 1708363800 | 8.1199999 | -0.02 | -0.25 | 8.1199999 | 8.1199999 | 7.9 | 2253351 |
| 1708104600 | 8.14 | 0.31 | 3.96 | 7.8 | 8.14 | 7.75 | 4390411 |
| 1708018200 | 7.83 | -0.17 | -2.13 | 7.91 | 7.94 | 7.83 | 4005748 |
| 1707931800 | 8 | -0.1 | -1.23 | 8.19 | 8.28 | 7.96 | 3571955 |
| 1707845400 | 8.1 | -0.03 | -0.37 | 8.24 | 8.44 | 7.98 | 2623122 |
| 1707759000 | 8.13 | -0.17 | -2.05 | 8.15 | 8.19 | 8.03 | 1367746 |
| 1707499800 | 8.3 | -0.1 | -1.19 | 8.48 | 8.48 | 8.23 | 2752415 |
| 1707413400 | 8.4 | -0.28 | -3.23 | 8.61 | 8.65 | 8.4 | 2164922 |
| 1707327000 | 8.68 | -0.31 | -3.45 | 8.93 | 8.93 | 8.65 | 1528917 |
| 1707240600 | 8.99 | 0.39 | 4.53 | 9.47 | 9.47 | 8.61 | 2395946 |
| 1707154200 | 8.6 | -0.58 | -6.32 | 9.32 | 9.35 | 8.6 | 2443869 |
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
