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 | -0.45 | -4.39024390244 | 10.25 | 10.4 | 8.8 | 2347385 | 9.38887561 | DE |
| 4 | -1.4 | -12.5 | 11.2 | 12.5 | 8.8 | 1622020 | 10.45564091 | DE |
| 12 | -5.75 | -36.9774919614 | 15.55 | 16.95 | 8.8 | 755373 | 11.45071531 | DE |
| 26 | -0.2 | -2 | 10 | 18.5 | 8 | 478179 | 11.78927965 | DE |
| 52 | -1.7 | -14.7826086957 | 11.5 | 24 | 8 | 332951 | 13.04201268 | DE |
| 156 | -22.2 | -69.375 | 32 | 48.4 | 8 | 385120 | 23.55614969 | DE |
| 260 | 6.7 | 216.129032258 | 3.1 | 48.4 | 1.425 | 1159413 | 10.37333213 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 9.8 | 0.2 | 2.08 | 10.2 | 10.4 | 9.8 | 2327452 |
| 1714062600 | 9.6 | 0.42 | 4.63 | 9 | 9.6 | 9 | 2228014 |
| 1713976200 | 9.175 | 0.33 | 3.67 | 8.85 | 9.175 | 8.8 | 2186052 |
| 1713889800 | 8.85 | -1.4 | -13.66 | 9.55 | 9.55 | 8.85 | 3758132 |
| 1713803400 | 10.25 | 0.23 | 2.24 | 10.25 | 10.25 | 10.25 | 1237276 |
| 1713544200 | 10.025 | 0.08 | 0.75 | 9.75 | 10.025 | 9.75 | 325706 |
| 1713457800 | 9.95 | -0.25 | -2.45 | 9.95 | 9.95 | 9.95 | 1065155 |
| 1713371400 | 10.2 | 0.38 | 3.82 | 10.4 | 10.4 | 10.2 | 4338204 |
| 1713285000 | 9.825 | -0.88 | -8.18 | 10.1 | 10.1 | 9.825 | 806126 |
| 1713198600 | 10.7 | -0.55 | -4.89 | 10.8 | 11.4 | 10.7 | 770069 |
| 1712939400 | 11.25 | 0.45 | 4.17 | 11 | 11.5 | 11 | 1502820 |
| 1712853000 | 10.8 | -1.7 | -13.60 | 12.5 | 12.5 | 10.8 | 3092582 |
| 1712766600 | 12.5 | 0 | 0.00 | 10.5 | 12.5 | 9.2 | 5533933 |
| 1712680200 | 12.5 | 0.95 | 8.23 | 12.4 | 12.5 | 12.4 | 224138 |
| 1712593800 | 11.55 | 0.95 | 8.96 | 11.55 | 11.55 | 11.55 | 92665 |
| 1712334600 | 10.6 | -0.1 | -0.93 | 10.9 | 10.9 | 10.6 | 433305 |
| 1712248200 | 10.7 | -0.3 | -2.73 | 11.1 | 11.1 | 10.7 | 142993 |
| 1712161800 | 11 | 0.25 | 2.33 | 10.5 | 11.2 | 10.5 | 710158 |
| 1712075400 | 10.75 | -0.25 | -2.27 | 11.2 | 12.3 | 10.75 | 43598 |
| 1711647000 | 11 | -0.15 | -1.35 | 11.3 | 11.3 | 10.95 | 169640 |
| 1711560600 | 11.15 | -0.58 | -4.90 | 12 | 12 | 11.15 | 252011 |
| 1711474200 | 11.725 | -0.4 | -3.30 | 12 | 12.4 | 11.5 | 98333 |
| 1711387800 | 12.125 | -0.1 | -0.82 | 12.45 | 12.45 | 12.125 | 1348744 |
| 1711128600 | 12.225 | -0.1 | -0.81 | 12.5 | 12.5 | 12.225 | 200944 |
| 1711042200 | 12.325 | 0.02 | 0.20 | 12 | 12.9 | 12 | 93356 |
| 1710955800 | 12.3 | -0.23 | -1.80 | 12.45 | 12.6 | 12.2 | 204466 |
| 1710869400 | 12.525 | -0.35 | -2.72 | 13 | 13 | 12.5 | 407481 |
| 1710783000 | 12.875 | 0.57 | 4.67 | 11.8 | 12.875 | 11.8 | 468220 |
| 1710523800 | 12.3 | -0.08 | -0.61 | 12.4 | 12.4 | 12.3 | 172495 |
| 1710437400 | 12.375 | -0.15 | -1.20 | 12 | 12.95 | 11.75 | 160861 |
| 1710351000 | 12.525 | 0.03 | 0.20 | 12.8 | 12.8 | 12.525 | 387472 |
| 1710264600 | 12.5 | -0.13 | -0.99 | 12.5 | 12.5 | 12.5 | 34703 |
| 1710178200 | 12.625 | -0.5 | -3.81 | 13 | 13 | 12.625 | 18000 |
| 1709919000 | 13.125 | 0.98 | 8.02 | 12.5 | 13.5 | 12.5 | 139759 |
| 1709832600 | 12.15 | -0.38 | -2.99 | 12.75 | 12.75 | 12.15 | 175823 |
| 1709746200 | 12.525 | -0.35 | -2.72 | 12.85 | 12.95 | 12.5 | 173627 |
| 1709659800 | 12.875 | -0.08 | -0.58 | 12.65 | 12.875 | 12.65 | 19252 |
| 1709573400 | 12.95 | -0.53 | -3.90 | 12.8 | 12.95 | 12.65 | 188471 |
| 1709314200 | 13.475 | -0.25 | -1.82 | 13.4 | 13.475 | 13.4 | 269178 |
| 1709227800 | 13.725 | 0.53 | 3.98 | 13.2 | 13.95 | 13 | 767786 |
| 1709141400 | 13.2 | -0.8 | -5.71 | 13.75 | 13.8 | 13.2 | 635663 |
| 1709055000 | 14 | -0.73 | -4.92 | 14.5 | 14.5 | 14 | 338848 |
| 1708968600 | 14.725 | -1.4 | -8.68 | 15.5 | 15.5 | 14.725 | 242733 |
| 1708709400 | 16.125 | 0.18 | 1.10 | 15.9 | 16.125 | 15.75 | 29030 |
| 1708623000 | 15.95 | -0.55 | -3.33 | 15.75 | 15.95 | 15.7 | 416080 |
| 1708536600 | 16.5 | -0.05 | -0.30 | 16.35 | 16.5 | 16.35 | 45308 |
| 1708450200 | 16.55 | 0.07 | 0.46 | 16.95 | 16.95 | 16.55 | 140218 |
| 1708363800 | 16.475 | 0.95 | 6.12 | 16 | 16.5 | 15.85 | 474969 |
| 1708104600 | 15.525 | -0.08 | -0.48 | 15.525 | 15.525 | 15.525 | 79327 |
| 1708018200 | 15.6 | 0.2 | 1.30 | 15.6 | 15.6 | 15.6 | 488127 |
| 1707931800 | 15.4 | 0.15 | 0.98 | 14.8 | 15.4 | 14.8 | 96708 |
| 1707845400 | 15.25 | -0.25 | -1.61 | 15.25 | 15.25 | 15.25 | 50937 |
| 1707759000 | 15.5 | 0.2 | 1.31 | 15.75 | 15.75 | 15.5 | 156016 |
| 1707499800 | 15.3 | 0.3 | 2.00 | 15 | 15.3 | 15 | 63753 |
| 1707413400 | 15 | 0.68 | 4.71 | 14 | 15 | 14 | 440881 |
| 1707327000 | 14.325 | -0.03 | -0.17 | 13.6 | 14.325 | 13.45 | 1931988 |
| 1707240600 | 14.35 | -1.13 | -7.27 | 15 | 15 | 14 | 943629 |
| 1707154200 | 15.475 | 0 | 0.00 | 15.55 | 15.7 | 15.475 | 668446 |
| 1706895000 | 15.475 | -1.1 | -6.64 | 16 | 17 | 15.475 | 740633 |
| 1706808600 | 16.575 | -1.55 | -8.55 | 17 | 17.5 | 15.55 | 775868 |
| 1706722200 | 18.125 | 0.1 | 0.55 | 18.5 | 18.5 | 18.125 | 437532 |
| 1706635800 | 18.025 | 0.38 | 2.12 | 18 | 18.025 | 18 | 79368 |
| 1706549400 | 17.65 | 1.4 | 8.62 | 18 | 18 | 17.65 | 263092 |
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
