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 | -0.35 | -4.04624277457 | 8.65 | 8.65 | 8.3 | 473549 | 8.32860619 | DE |
| 4 | -0.7 | -7.77777777778 | 9 | 9 | 7.4 | 1488799 | 8.36387838 | DE |
| 12 | -4.45 | -34.9019607843 | 12.75 | 13.5 | 7.4 | 708642 | 9.08804595 | DE |
| 26 | -0.95 | -10.2702702703 | 9.25 | 14.25 | 7.2 | 590504 | 9.47557239 | DE |
| 52 | -9.2 | -52.5714285714 | 17.5 | 19.25 | 7.2 | 423113 | 10.97311891 | DE |
| 156 | 1.75 | 26.7175572519 | 6.55 | 29.25 | 6.55 | 398368 | 14.21676707 | DE |
| 260 | 1.85 | 28.6821705426 | 6.45 | 29.25 | 1.4 | 587699 | 8.0961281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 807798 |
| 1714149000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 49826 |
| 1714062600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 81691 |
| 1713976200 | 8.3 | -0.1 | -1.19 | 8.4 | 8.4 | 8.3 | 751109 |
| 1713889800 | 8.4 | -0.25 | -2.89 | 8.65 | 8.65 | 8.4 | 677322 |
| 1713803400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 288303 |
| 1713544200 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 330451 |
| 1713457800 | 8.65 | -0.1 | -1.14 | 8.75 | 8.75 | 8.45 | 883783 |
| 1713371400 | 8.75 | 0.05 | 0.57 | 8.7 | 8.85 | 8.7 | 839729 |
| 1713285000 | 8.7 | 0.7 | 8.75 | 8.75 | 8.9 | 8.2 | 12299296 |
| 1713198600 | 8 | 0.25 | 3.23 | 8.1 | 8.5 | 7.95 | 1038598 |
| 1712939400 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.4 | 3486100 |
| 1712853000 | 7.65 | -0.55 | -6.71 | 8 | 8 | 7.65 | 1929060 |
| 1712766600 | 8.2 | 0.05 | 0.61 | 8.15 | 8.2 | 8 | 743865 |
| 1712680200 | 8.15 | -0.05 | -0.61 | 8.2 | 8.2 | 8.15 | 1622568 |
| 1712593800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 113592 |
| 1712334600 | 8.2 | -0.2 | -2.38 | 8.4 | 8.4 | 8.2 | 450177 |
| 1712248200 | 8.4 | 0.05 | 0.60 | 8.35 | 8.4 | 8.35 | 1274512 |
| 1712161800 | 8.35 | 0.25 | 3.09 | 8.1 | 8.35 | 8.1 | 647935 |
| 1712075400 | 8.1 | -0.9 | -10.00 | 9 | 9 | 8.1 | 1460258 |
| 1711647000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 361035 |
| 1711560600 | 9 | 0 | 0.00 | 9 | 9 | 8.9 | 509605 |
| 1711474200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 308458 |
| 1711387800 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 8.9 | 720127 |
| 1711128600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.15 | 305721 |
| 1711042200 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 814807 |
| 1710955800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 107740 |
| 1710869400 | 9.75 | 0.1 | 1.04 | 9.65 | 9.75 | 9.25 | 296958 |
| 1710783000 | 9.65 | -0.98 | -9.18 | 10.625 | 10.625 | 9.65 | 451927 |
| 1710523800 | 10.625 | 0 | 0.00 | 10.625 | 10.625 | 10.625 | 53356 |
| 1710437400 | 10.625 | 0 | 0.00 | 10.625 | 10.625 | 10.625 | 93494 |
| 1710351000 | 10.625 | -0.13 | -1.16 | 10.75 | 10.75 | 10.625 | 128168 |
| 1710264600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 26654 |
| 1710178200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 80356 |
| 1709919000 | 10.75 | -0.13 | -1.15 | 10.875 | 10.875 | 10.75 | 74304 |
| 1709832600 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 41945 |
| 1709746200 | 10.875 | -0.38 | -3.33 | 11.375 | 11.375 | 10.75 | 216771 |
| 1709659800 | 11.25 | -1 | -8.16 | 12.25 | 12.25 | 11.25 | 733593 |
| 1709573400 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 335070 |
| 1709314200 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 12.25 | 214568 |
| 1709227800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 40777 |
| 1709141400 | 12.25 | -0.75 | -5.77 | 12.875 | 13 | 12.25 | 228015 |
| 1709055000 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 13 | 211105 |
| 1708968600 | 13.5 | 1 | 8.00 | 12.5 | 13.5 | 12.5 | 497856 |
| 1708709400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 318787 |
| 1708623000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 352577 |
| 1708536600 | 12.5 | 0.5 | 4.17 | 12 | 12.5 | 12 | 484304 |
| 1708450200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 8685 |
| 1708363800 | 12 | -0.2 | -1.64 | 11.875 | 12 | 11.875 | 151553 |
| 1708104600 | 12.2 | 0.7 | 6.09 | 11.5 | 12.2 | 11.5 | 416176 |
| 1708018200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 432341 |
| 1707931800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 86142 |
| 1707845400 | 11.5 | -0.25 | -2.13 | 11.75 | 12 | 11.5 | 141697 |
| 1707759000 | 11.75 | 0.5 | 4.44 | 11.75 | 12.25 | 11.75 | 491592 |
| 1707499800 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 664382 |
| 1707413400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 41402 |
| 1707327000 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 708762 |
| 1707240600 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 174425 |
| 1707154200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 88151 |
| 1706895000 | 12.75 | -0.88 | -6.42 | 13.625 | 13.625 | 12.75 | 376817 |
| 1706808600 | 13.625 | -0.13 | -0.91 | 13.75 | 13.75 | 13.625 | 291638 |
| 1706722200 | 13.75 | -0.38 | -2.65 | 14.125 | 14.25 | 13.75 | 714184 |
| 1706635800 | 14.125 | 0.88 | 6.60 | 13.25 | 14.125 | 13.25 | 265988 |
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
