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 | 2.45 | 22.6851851852 | 10.8 | 13.3 | 10.8 | 3314600 | 11.88305271 | DE |
| 4 | 4.25 | 47.2222222222 | 9 | 13.3 | 7.85 | 1997235 | 10.15955524 | DE |
| 12 | 3.1 | 30.5418719212 | 10.15 | 13.3 | 7.85 | 1168806 | 10.04660608 | DE |
| 26 | 2 | 17.7777777778 | 11.25 | 13.3 | 7.85 | 796197 | 10.17493894 | DE |
| 52 | -6.25 | -32.0512820513 | 19.5 | 19.75 | 7.85 | 792857 | 11.66136807 | DE |
| 156 | -9.5 | -41.7582417582 | 22.75 | 45.5 | 7.85 | 944458 | 23.30722169 | DE |
| 260 | -65.95 | -83.2702020202 | 79.2 | 217.5 | 7.85 | 920343 | 36.94316888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715099400 | 13.25 | 0.9 | 7.29 | 12.375 | 13.3 | 12.375 | 1707299 |
| 1714753800 | 12.35 | 0.15 | 1.23 | 12.2 | 12.35 | 12.05 | 942999 |
| 1714667400 | 12.2 | 0 | 0.00 | 12.35 | 12.5 | 12.05 | 955584 |
| 1714581000 | 12.2 | 0.7 | 6.09 | 11.35 | 12.6 | 11.35 | 5154582 |
| 1714494600 | 11.5 | 0.7 | 6.48 | 10.8 | 12.25 | 10.8 | 6205233 |
| 1714408200 | 10.8 | 0.55 | 5.37 | 10.25 | 10.8 | 9.9 | 1787184 |
| 1714149000 | 10.25 | -0.05 | -0.49 | 10.2 | 10.25 | 9.85 | 1181965 |
| 1714062600 | 10.3 | 0.9 | 9.57 | 9.45 | 10.3 | 9.4 | 4120356 |
| 1713976200 | 9.4 | 0.9 | 10.59 | 8.5 | 9.7 | 8.5 | 3809020 |
| 1713889800 | 8.5 | -0.3 | -3.41 | 8.7 | 8.7 | 8.5 | 663901 |
| 1713803400 | 8.8 | 0.8 | 10.00 | 8 | 8.95 | 8 | 4011182 |
| 1713544200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 516236 |
| 1713457800 | 8 | 0.05 | 0.63 | 7.95 | 8.1 | 7.9 | 1044707 |
| 1713371400 | 7.95 | -0.25 | -3.05 | 8.2 | 8.2 | 7.95 | 318821 |
| 1713285000 | 8.2 | 0.04 | 0.49 | 8.15 | 8.3 | 8.15 | 758388 |
| 1713198600 | 8.16 | -0.69 | -7.80 | 8.65 | 8.65 | 7.85 | 1784196 |
| 1712939400 | 8.85 | 0.2 | 2.31 | 8.6 | 8.95 | 8.55 | 2409386 |
| 1712853000 | 8.65 | -0.35 | -3.89 | 9 | 9 | 8.65 | 857743 |
| 1712766600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 713442 |
| 1712680200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 712533 |
| 1712593800 | 9 | 0.2 | 2.27 | 8.8 | 9.15 | 8.8 | 1823244 |
| 1712334600 | 8.8 | 0.05 | 0.57 | 8.75 | 8.8 | 8.75 | 169517 |
| 1712248200 | 8.75 | 0.25 | 2.94 | 8.75 | 8.8 | 8.75 | 1074076 |
| 1712161800 | 8.5 | 0 | 0.00 | 8.55 | 8.75 | 8.5 | 740902 |
| 1712075400 | 8.5 | 0 | 0.00 | 8.65 | 8.65 | 8.5 | 223225 |
| 1711647000 | 8.5 | -0.35 | -3.95 | 8.85 | 8.85 | 8.5 | 988501 |
| 1711560600 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 425146 |
| 1711474200 | 8.85 | -0.35 | -3.80 | 9.3 | 9.3 | 8.85 | 2383113 |
| 1711387800 | 9.2 | -0.35 | -3.66 | 9.55 | 9.55 | 9.2 | 197595 |
| 1711128600 | 9.55 | 0.05 | 0.53 | 9.5 | 9.6 | 9.5 | 396215 |
| 1711042200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 765021 |
| 1710955800 | 9.5 | -0.1 | -1.04 | 9.6 | 9.6 | 9.5 | 211578 |
| 1710869400 | 9.6 | -0.1 | -1.03 | 9.6 | 9.6 | 9.6 | 44931 |
| 1710783000 | 9.7 | -0.1 | -1.02 | 9.8 | 9.8 | 9.45 | 699950 |
| 1710523800 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.65 | 675575 |
| 1710437400 | 9.8 | 0.05 | 0.51 | 9.75 | 9.8 | 9.75 | 218778 |
| 1710351000 | 9.75 | 0.09 | 0.93 | 9.6 | 9.75 | 9.4 | 1413260 |
| 1710264600 | 9.66 | 0.01 | 0.10 | 9.6 | 9.66 | 9.25 | 618865 |
| 1710178200 | 9.65 | -0.15 | -1.53 | 9.8 | 9.8 | 9.65 | 446207 |
| 1709919000 | 9.8 | -0.1 | -1.01 | 9.9 | 9.9 | 9.8 | 258096 |
| 1709832600 | 9.9 | -1.4 | -12.39 | 11.125 | 11.125 | 9.7 | 2017625 |
| 1709746200 | 11.3 | 0.3 | 2.73 | 11.75 | 12.5 | 11.125 | 3469453 |
| 1709659800 | 11 | 0 | 0.00 | 10.75 | 11.425 | 10.75 | 1065213 |
| 1709573400 | 11 | 1.25 | 12.82 | 9.85 | 11 | 9.51 | 3523945 |
| 1709314200 | 9.75 | -0.1 | -1.02 | 9.85 | 9.85 | 9.75 | 459367 |
| 1709227800 | 9.85 | -0.1 | -1.01 | 9.85 | 9.85 | 9.85 | 417698 |
| 1709141400 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.78 | 71634 |
| 1709055000 | 9.95 | 0.09 | 0.91 | 9.95 | 9.95 | 9.95 | 310514 |
| 1708968600 | 9.86 | -0.09 | -0.90 | 9.95 | 9.95 | 9.78 | 25655 |
| 1708709400 | 9.95 | 0.35 | 3.65 | 9.95 | 9.95 | 9.78 | 88287 |
| 1708623000 | 9.6 | -0.3 | -3.03 | 9.85 | 9.85 | 9.6 | 407634 |
| 1708536600 | 9.9 | -0.13 | -1.25 | 10.05 | 10.05 | 9.9 | 1069679 |
| 1708450200 | 10.025 | 0.05 | 0.50 | 9.975 | 10.025 | 9.975 | 28033 |
| 1708363800 | 9.975 | 0 | 0.00 | 9.975 | 9.975 | 9.975 | 242345 |
| 1708104600 | 9.975 | 0 | 0.00 | 9.975 | 9.975 | 9.975 | 94013 |
| 1708018200 | 9.975 | -0.15 | -1.48 | 10.125 | 10.125 | 9.975 | 50719 |
| 1707931800 | 10.125 | 0.03 | 0.25 | 10.2 | 10.2 | 10.125 | 441177 |
| 1707845400 | 10.1 | -0.05 | -0.49 | 10.15 | 10.2 | 10.1 | 1117672 |
| 1707759000 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 272410 |
| 1707499800 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 474308 |
| 1707413400 | 10.15 | 0.05 | 0.50 | 10.1 | 10.2 | 10.1 | 342630 |
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
