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 | 0.1 | 1.02459016393 | 9.76 | 10.43 | 9.71 | 298692 | 9.97153159 | DE |
| 4 | -0.34 | -3.33333333333 | 10.2 | 10.43 | 9.57 | 294039 | 10.02471876 | DE |
| 12 | -2.13 | -17.7648040033 | 11.99 | 12.08 | 9.57 | 379538 | 10.51204319 | DE |
| 26 | 0.43 | 4.55991516437 | 9.43 | 12.55 | 8.99 | 334409 | 10.81073094 | DE |
| 52 | 0.89 | 9.92196209588 | 8.97 | 12.55 | 7.5 | 330090 | 9.98944988 | DE |
| 156 | -1.56 | -13.6602451839 | 11.42 | 14.3 | 6.96 | 366398 | 10.27209344 | DE |
| 260 | 1.85 | 23.0961298377 | 8.01 | 14.3 | 3.5 | 409593 | 9.56181857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 9.86 | -0.14 | -1.40 | 9.81 | 9.925 | 9.71 | 306778 |
| 1713939300 | 10 | -0.08 | -0.74 | 10.2 | 10.43 | 9.92 | 494143 |
| 1713852900 | 10.075 | 0.15 | 1.51 | 9.94 | 10.09 | 9.91 | 298078 |
| 1713766500 | 9.925 | 0.04 | 0.35 | 9.93 | 9.97 | 9.84 | 188911 |
| 1713507300 | 9.89 | -0.02 | -0.20 | 9.81 | 9.96 | 9.75 | 229722 |
| 1713420900 | 9.91 | 0.03 | 0.30 | 9.76 | 9.99 | 9.76 | 282606 |
| 1713334500 | 9.88 | 0.1 | 1.02 | 9.71 | 9.99 | 9.66 | 273112 |
| 1713248100 | 9.78 | -0.12 | -1.21 | 9.84 | 9.84 | 9.57 | 387321 |
| 1713161700 | 9.9 | -0.17 | -1.69 | 10 | 10 | 9.85 | 374828 |
| 1712902500 | 10.07 | 0 | 0.00 | 10 | 10.15 | 9.96 | 333743 |
| 1712816100 | 10.07 | -0.02 | -0.20 | 9.97 | 10.15 | 9.96 | 235592 |
| 1712729700 | 10.09 | -0.14 | -1.37 | 10.25 | 10.35 | 10.08 | 182698 |
| 1712643300 | 10.23 | 0.08 | 0.79 | 10.21 | 10.27 | 10.06 | 293416 |
| 1712556900 | 10.15 | 0.06 | 0.59 | 10.11 | 10.21 | 10.08 | 181156 |
| 1712294100 | 10.09 | -0.14 | -1.37 | 10.03 | 10.22 | 10.03 | 241770 |
| 1712207700 | 10.23 | 0.15 | 1.49 | 10.14 | 10.24 | 10.05 | 293609 |
| 1712121300 | 10.08 | 0.06 | 0.60 | 9.98 | 10.11 | 9.925 | 342245 |
| 1712034900 | 10.02 | -0.14 | -1.38 | 10.15 | 10.25 | 10.01 | 316946 |
| 1711602900 | 10.16 | 0.03 | 0.30 | 10.2 | 10.27 | 10.1 | 342807 |
| 1711516500 | 10.13 | -0.06 | -0.59 | 10.17 | 10.22 | 10.065 | 215899 |
| 1711430100 | 10.19 | -0.11 | -1.07 | 10.22 | 10.32 | 10.17 | 239536 |
| 1711343700 | 10.3 | 0.03 | 0.29 | 10.23 | 10.35 | 10.23 | 219532 |
| 1711084500 | 10.27 | -0.14 | -1.34 | 10.33 | 10.41 | 10.19 | 182628 |
| 1710998100 | 10.41 | 0.19 | 1.86 | 10.25 | 10.44 | 10.25 | 319078 |
| 1710911700 | 10.22 | 0.01 | 0.10 | 10.28 | 10.33 | 10.18 | 270414 |
| 1710825300 | 10.21 | -0.09 | -0.87 | 10.3 | 10.31 | 10.16 | 233832 |
| 1710738900 | 10.3 | 0 | 0.00 | 10.2 | 10.33 | 10.18 | 142284 |
| 1710479700 | 10.3 | -0.05 | -0.48 | 10.24 | 10.39 | 10.16 | 434071 |
| 1710393300 | 10.35 | 0.04 | 0.39 | 10.3 | 10.37 | 10.29 | 284654 |
| 1710306900 | 10.31 | 0 | 0.00 | 10.29 | 10.46 | 10.24 | 337189 |
| 1710220500 | 10.31 | 0.03 | 0.29 | 10.24 | 10.42 | 10.24 | 193640 |
| 1710134100 | 10.28 | -0.1 | -0.96 | 10.21 | 10.35 | 10.2 | 323603 |
| 1709874900 | 10.38 | 0.09 | 0.87 | 10.41 | 10.465 | 10.26 | 412528 |
| 1709788500 | 10.29 | 0 | 0.00 | 10.38 | 10.39 | 10.15 | 507936 |
| 1709702100 | 10.29 | -0.24 | -2.28 | 10.47 | 10.64 | 10.13 | 452703 |
| 1709615700 | 10.53 | 0.34 | 3.34 | 10.24 | 10.55 | 10.06 | 1019823 |
| 1709529300 | 10.19 | 0.05 | 0.49 | 10.15 | 10.29 | 10.03 | 569571 |
| 1709270100 | 10.14 | -0.9 | -8.15 | 10.82 | 10.9 | 9.97 | 959444 |
| 1709183700 | 11.04 | 0.06 | 0.55 | 11.07 | 11.07 | 10.905 | 523681 |
| 1709097300 | 10.98 | 0 | 0.00 | 11 | 11.03 | 10.87 | 503625 |
| 1709010900 | 10.98 | 0.1 | 0.92 | 10.93 | 11.19 | 10.9 | 423822 |
| 1708924500 | 10.88 | 0.03 | 0.28 | 11.06 | 11.11 | 10.79 | 391137 |
| 1708665300 | 10.85 | 0.21 | 1.97 | 10.72 | 10.9 | 10.72 | 352566 |
| 1708578900 | 10.64 | 0.11 | 1.00 | 10.51 | 10.69 | 10.46 | 1019767 |
| 1708492500 | 10.535 | 0.05 | 0.48 | 10.47 | 10.63 | 10.42 | 558088 |
| 1708406100 | 10.485 | -0.21 | -1.92 | 10.6 | 10.67 | 10.44 | 998845 |
| 1708319700 | 10.69 | -0.13 | -1.20 | 10.8 | 10.84 | 10.64 | 766884 |
| 1708060500 | 10.82 | -0.18 | -1.64 | 11.03 | 11.15 | 10.78 | 263881 |
| 1707974100 | 11 | -0.09 | -0.81 | 11.15 | 11.28 | 10.98 | 407569 |
| 1707887700 | 11.09 | -0.1 | -0.89 | 11.1 | 11.33 | 11.045 | 394060 |
| 1707801300 | 11.19 | 0.25 | 2.29 | 11.04 | 11.27 | 11 | 462437 |
| 1707714900 | 10.94 | -0.29 | -2.58 | 11.05 | 11.13 | 10.92 | 539221 |
| 1707455700 | 11.23 | -0.23 | -2.01 | 11.41 | 11.5 | 11.22 | 227575 |
| 1707369300 | 11.46 | 0 | 0.00 | 11.49 | 11.56 | 11.4 | 176667 |
| 1707282900 | 11.46 | 0.01 | 0.09 | 11.5 | 11.555 | 11.31 | 368800 |
| 1707196500 | 11.45 | -0.1 | -0.87 | 11.55 | 11.68 | 11.35 | 388288 |
| 1707110100 | 11.55 | -0.47 | -3.91 | 11.83 | 11.95 | 11.33 | 235264 |
| 1706850900 | 12.02 | 0.08 | 0.71 | 12.02 | 12.08 | 11.9 | 186754 |
| 1706764500 | 11.935 | -0.16 | -1.32 | 11.99 | 12.03 | 11.86 | 213192 |
| 1706678100 | 12.095 | 0.03 | 0.21 | 12.14 | 12.25 | 12.02 | 325084 |
| 1706591700 | 12.07 | 0.17 | 1.43 | 12.12 | 12.14 | 11.93 | 261262 |
| 1706505300 | 11.9 | 0.05 | 0.42 | 12 | 12.02 | 11.75 | 209978 |
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
