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 | 0.06 | 0.51724137931 | 11.6 | 11.8 | 11.37 | 2238667 | 11.56126943 | DE |
| 4 | -0.33 | -2.75229357798 | 11.99 | 16.5 | 6.5 | 2723835 | 11.53601088 | DE |
| 12 | 1.02 | 9.58646616541 | 10.64 | 16.5 | 6 | 2666726 | 11.04545458 | DE |
| 26 | 3.05 | 35.4239256678 | 8.61 | 16.51 | 5 | 2403088 | 10.35289404 | DE |
| 52 | 0.81 | 7.46543778802 | 10.85 | 16.51 | 5 | 2332944 | 9.87887085 | DE |
| 156 | 6.17 | 112.386156648 | 5.49 | 21.78 | 4.2 | 3130379 | 8.22069879 | DE |
| 260 | -7.35 | -38.6638611257 | 19.01 | 22.76 | 4.2 | 3035057 | 9.95761385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726640100 | 11.5 | 0.05 | 0.44 | 11.5 | 11.56 | 11.41 | 1863252 |
| 1726553700 | 11.45 | 0.06 | 0.53 | 11.43 | 11.52 | 11.39 | 2112604 |
| 1726467300 | 11.39 | -0.17 | -1.47 | 11.64 | 11.7 | 11.37 | 1747376 |
| 1726208100 | 11.56 | -0.2 | -1.70 | 11.78 | 11.8 | 11.55 | 2264981 |
| 1726121700 | 11.76 | 0.16 | 1.38 | 11.68 | 11.79 | 11.62 | 2130716 |
| 1726035300 | 11.6 | 0 | 0.00 | 11.6 | 11.68 | 11.54 | 2937658 |
| 1725948900 | 11.6 | 0.1 | 0.87 | 11.54 | 11.69 | 11.5 | 2458068 |
| 1725862500 | 11.5 | -0.05 | -0.43 | 11.48 | 11.53 | 11.35 | 2411236 |
| 1725603300 | 11.55 | 0 | 0.00 | 11.5 | 11.69 | 11.48 | 2977527 |
| 1725516900 | 11.55 | 0.01 | 0.09 | 11.56 | 11.57 | 11.425 | 3632575 |
| 1725430500 | 11.54 | -0.1 | -0.86 | 11.62 | 11.67 | 11.46 | 2770725 |
| 1725344100 | 11.64 | -0.02 | -0.17 | 11.51 | 11.71 | 11.43 | 2970568 |
| 1725257700 | 11.66 | 0.1 | 0.87 | 11.58 | 11.68 | 11.49 | 1904894 |
| 1724998500 | 11.56 | 0.24 | 2.12 | 11.46 | 11.62 | 11.41 | 3319911 |
| 1724912100 | 11.32 | -0.07 | -0.61 | 11.45 | 16.5 | 11.32 | 1904603 |
| 1724825700 | 11.39 | 0.11 | 0.98 | 11.27 | 11.58 | 11.26 | 3265143 |
| 1724739300 | 11.28 | -0.15 | -1.31 | 11.17 | 11.31 | 6.5 | 2986697 |
| 1724652900 | 11.43 | -0.04 | -0.35 | 11.59 | 11.69 | 11.41 | 3204329 |
| 1724393700 | 11.47 | -0.18 | -1.55 | 11.61 | 11.61 | 11.39 | 2597375 |
| 1724307300 | 11.65 | -0.09 | -0.77 | 11.78 | 11.81 | 11.62 | 3565455 |
| 1724220900 | 11.74 | -0.32 | -2.65 | 11.99 | 12.02 | 11.73 | 3314250 |
| 1724134500 | 12.06 | 0.12 | 1.01 | 11.94 | 12.13 | 11.89 | 2898199 |
| 1724048100 | 11.94 | 0.2 | 1.70 | 11.8 | 12.05 | 11.77 | 3324292 |
| 1723788900 | 11.74 | 0.24 | 2.09 | 11.57 | 11.88 | 9 | 5759339 |
| 1723702500 | 11.5 | 0.47 | 4.26 | 11.39 | 11.69 | 11.3 | 9245902 |
| 1723616100 | 11.03 | 0.21 | 1.94 | 11.17 | 11.4 | 10.95 | 7326347 |
| 1723529700 | 10.82 | -0.11 | -0.96 | 10.93 | 11.04 | 10.8 | 2294258 |
| 1723443300 | 10.925 | 0.11 | 0.97 | 10.88 | 10.94 | 10.86 | 1428720 |
| 1723184100 | 10.82 | 0.11 | 1.03 | 10.77 | 10.85 | 10.7 | 2375065 |
| 1723097700 | 10.71 | 0.02 | 0.19 | 10.62 | 10.76 | 10.61 | 1998917 |
| 1723011300 | 10.69 | 0.25 | 2.39 | 10.47 | 10.75 | 10.46 | 3095781 |
| 1722924900 | 10.44 | 0.15 | 1.46 | 10.25 | 10.49 | 10.23 | 3130202 |
| 1722838500 | 10.29 | -0.27 | -2.56 | 10.44 | 10.44 | 10.25 | 2119700 |
| 1722579300 | 10.56 | 0.02 | 0.19 | 10.5 | 10.6 | 10.44 | 2020155 |
| 1722492900 | 10.54 | 0.11 | 1.05 | 10.47 | 10.6 | 10.39 | 7568559 |
| 1722406500 | 10.43 | 0.16 | 1.56 | 10.28 | 10.49 | 10.28 | 1995084 |
| 1722320100 | 10.27 | -0.02 | -0.19 | 10.25 | 10.305 | 10.21 | 1292029 |
| 1722233700 | 10.29 | 0.03 | 0.29 | 10.3 | 10.38 | 10.285 | 1195515 |
| 1721974500 | 10.26 | -0.06 | -0.58 | 10.27 | 10.29 | 10.06 | 2469409 |
| 1721888100 | 10.32 | -0.07 | -0.67 | 10.36 | 10.4 | 10.3 | 1268272 |
| 1721801700 | 10.39 | 0.05 | 0.48 | 10.26 | 10.4 | 10.25 | 1425868 |
| 1721715300 | 10.34 | 0.09 | 0.88 | 10.29 | 10.34 | 10.22 | 1828284 |
| 1721628900 | 10.25 | -0.07 | -0.68 | 10.3 | 10.31 | 10.17 | 2663464 |
| 1721369700 | 10.32 | -0.08 | -0.77 | 10.3 | 11.75 | 6 | 4026285 |
| 1721283300 | 10.4 | 0.02 | 0.19 | 10.4 | 11.25 | 10.31 | 1772114 |
| 1721196900 | 10.38 | 0.01 | 0.10 | 10.38 | 10.75 | 10.23 | 2781473 |
| 1721110500 | 10.37 | -0.09 | -0.86 | 10.45 | 10.46 | 10.33 | 1895922 |
| 1721024100 | 10.46 | 0.03 | 0.29 | 10.46 | 10.48 | 10.42 | 1690824 |
| 1720764900 | 10.43 | -0.02 | -0.19 | 10.5 | 10.53 | 10.36 | 2303234 |
| 1720678500 | 10.45 | 0.14 | 1.36 | 10.43 | 10.55 | 10.39 | 2164181 |
| 1720592100 | 10.31 | -0.19 | -1.81 | 10.55 | 10.55 | 10.3 | 1885695 |
| 1720505700 | 10.5 | 0 | 0.00 | 10.49 | 10.56 | 10.46 | 1908337 |
| 1720419300 | 10.5 | -0.03 | -0.28 | 10.57 | 10.6 | 10.465 | 1456674 |
| 1720160100 | 10.53 | -0.08 | -0.75 | 10.62 | 10.65 | 10.46 | 1353355 |
| 1720073700 | 10.61 | -0.11 | -1.03 | 10.77 | 10.81 | 10.54 | 2591413 |
| 1719987300 | 10.72 | -0.04 | -0.37 | 10.78 | 10.8 | 10.66 | 1158834 |
| 1719900900 | 10.76 | 0.11 | 1.03 | 10.65 | 10.83 | 10.65 | 1609074 |
| 1719814500 | 10.65 | -0.24 | -2.20 | 10.75 | 10.81 | 10.57 | 2031822 |
| 1719555300 | 10.89 | 0.2 | 1.87 | 10.77 | 10.955 | 10.76 | 3487416 |
| 1719468900 | 10.69 | 0.01 | 0.09 | 10.63 | 10.73 | 10.59 | 1140208 |
| 1719382500 | 10.68 | 0.04 | 0.38 | 10.64 | 10.73 | 10.59 | 1546664 |
| 1719296100 | 10.64 | -0.06 | -0.56 | 10.73 | 10.77 | 10.54 | 2085525 |
| 1719209700 | 10.7 | 0.15 | 1.42 | 10.59 | 10.74 | 10.57 | 2426539 |
| 1718950500 | 10.55 | 0.12 | 1.15 | 10.47 | 16.51 | 5 | 4333390 |
| 1718864100 | 10.43 | -0.02 | -0.19 | 10.49 | 10.75 | 10.42 | 1592790 |
| 1718777700 | 10.45 | 0.02 | 0.19 | 10.43 | 10.5 | 10.42 | 1503829 |
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
