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 | 0 | 8.39 | 8.54 | 8.22 | 667882 | 8.40771961 | DE |
| 4 | -0.94 | -10.0750267953 | 9.33 | 9.965 | 7.76 | 964365 | 8.54657854 | DE |
| 12 | -0.48 | -5.4114994363 | 8.87 | 9.965 | 7.76 | 699662 | 8.8089412 | DE |
| 26 | 2.45 | 41.2457912458 | 5.94 | 9.965 | 5.78 | 713399 | 8.07822707 | DE |
| 52 | 0 | 0 | 8.39 | 9.965 | 5.45 | 946700 | 7.20270089 | DE |
| 156 | -3.92 | -31.8440292445 | 12.31 | 15.32 | 5.45 | 764364 | 9.67111507 | DE |
| 260 | 2.24 | 36.4227642276 | 6.15 | 15.32 | 5.38 | 755223 | 9.38516806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 8.39 | -0.02 | -0.24 | 8.45 | 8.535 | 8.22 | 1156045 |
| 1713852900 | 8.41 | 0.13 | 1.57 | 8.36 | 8.52 | 8.36 | 635904 |
| 1713766500 | 8.28 | -0.18 | -2.13 | 8.48 | 8.49 | 8.28 | 466400 |
| 1713507300 | 8.46 | -0.05 | -0.59 | 8.45 | 8.5399999 | 8.36 | 639367 |
| 1713420900 | 8.51 | 0.07 | 0.83 | 8.39 | 8.53 | 8.36 | 441694 |
| 1713334500 | 8.44 | 0.09 | 1.08 | 8.36 | 8.535 | 8.3 | 870948 |
| 1713248100 | 8.35 | -0.2 | -2.34 | 8.35 | 8.45 | 8.3 | 915227 |
| 1713161700 | 8.55 | 0.2 | 2.40 | 8.3 | 8.55 | 8.2899999 | 617362 |
| 1712902500 | 8.35 | -0.03 | -0.36 | 8.4 | 8.43 | 8.3 | 710163 |
| 1712816100 | 8.38 | 0.27 | 3.33 | 8.05 | 8.43 | 8.02 | 1094275 |
| 1712729700 | 8.11 | 0.05 | 0.62 | 8.01 | 8.255 | 7.86 | 1859748 |
| 1712643300 | 8.06 | -1.79 | -18.17 | 7.85 | 8.2 | 7.76 | 3566635 |
| 1712553300 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1712294100 | 9.85 | 0.27 | 2.82 | 9.74 | 9.965 | 9.71 | 1023470 |
| 1712207700 | 9.58 | 0.15 | 1.59 | 9.5 | 9.61 | 9.46 | 367862 |
| 1712121300 | 9.43 | -0.18 | -1.87 | 9.58 | 9.645 | 9.4 | 428525 |
| 1712034900 | 9.61 | 0.28 | 3.00 | 9.38 | 9.63 | 9.3 | 917600 |
| 1711602900 | 9.33 | 0.05 | 0.54 | 9.33 | 9.375 | 9.25 | 682978 |
| 1711516500 | 9.28 | 0 | 0.00 | 9.21 | 9.3 | 9.14 | 539948 |
| 1711430100 | 9.28 | 0.27 | 3.00 | 9.0399999 | 9.43 | 9.01 | 1059789 |
| 1711343700 | 9.01 | 0.18 | 2.04 | 8.82 | 9.21 | 8.82 | 1389082 |
| 1711084500 | 8.83 | -0.09 | -1.01 | 8.85 | 8.91 | 8.72 | 710089 |
| 1710998100 | 8.92 | -0.05 | -0.56 | 9 | 9 | 8.8699999 | 907101 |
| 1710911700 | 8.97 | -0.19 | -2.07 | 9.18 | 9.25 | 8.95 | 642113 |
| 1710825300 | 9.16 | 0.1 | 1.10 | 9.15 | 9.23 | 9.07 | 698058 |
| 1710738900 | 9.06 | 0.21 | 2.37 | 8.97 | 9.1 | 8.8 | 384259 |
| 1710479700 | 8.85 | -0.02 | -0.23 | 8.84 | 8.9 | 8.7 | 1983412 |
| 1710393300 | 8.8699999 | -0.1 | -1.11 | 8.98 | 9.045 | 8.8 | 437580 |
| 1710306900 | 8.97 | 0.21 | 2.40 | 8.8 | 8.98 | 8.77 | 363014 |
| 1710220500 | 8.76 | -0.14 | -1.57 | 8.84 | 8.88 | 8.71 | 506320 |
| 1710134100 | 8.9 | -0.4 | -4.30 | 9.24 | 9.3 | 8.86 | 613358 |
| 1709874900 | 9.3 | -0.17 | -1.80 | 9.53 | 9.55 | 9.28 | 399369 |
| 1709788500 | 9.47 | 0.09 | 0.91 | 9.5 | 9.56 | 9.35 | 506033 |
| 1709702100 | 9.385 | 0.02 | 0.16 | 9.5 | 9.56 | 9.27 | 397712 |
| 1709615700 | 9.3699999 | 0.27 | 2.97 | 9.08 | 9.42 | 9.03 | 967847 |
| 1709529300 | 9.1 | -0.02 | -0.22 | 9.19 | 9.19 | 8.96 | 374121 |
| 1709270100 | 9.1199999 | 0.02 | 0.22 | 9.18 | 9.2 | 9.03 | 471203 |
| 1709183700 | 9.1 | 0.18 | 2.02 | 9.0399999 | 9.11 | 8.89 | 613553 |
| 1709097300 | 8.92 | 0.02 | 0.22 | 9.0399999 | 9.1199999 | 8.885 | 661575 |
| 1709010900 | 8.9 | -0.1 | -1.11 | 9.07 | 9.1199999 | 8.8 | 600686 |
| 1708924500 | 9 | 0.09 | 1.01 | 9 | 9.07 | 8.96 | 1113378 |
| 1708665300 | 8.91 | 0.16 | 1.83 | 8.85 | 8.94 | 8.8 | 543846 |
| 1708578900 | 8.75 | 0.07 | 0.81 | 8.64 | 8.7899999 | 8.63 | 310567 |
| 1708492500 | 8.68 | -0.08 | -0.91 | 8.76 | 8.84 | 8.64 | 466409 |
| 1708406100 | 8.76 | -0.04 | -0.45 | 8.82 | 8.82 | 8.64 | 263772 |
| 1708319700 | 8.8 | 0.08 | 0.92 | 8.71 | 8.8 | 8.68 | 258744 |
| 1708060500 | 8.72 | 0.03 | 0.35 | 8.85 | 8.85 | 8.63 | 267350 |
| 1707974100 | 8.69 | -0.03 | -0.34 | 8.75 | 8.82 | 8.6199999 | 335545 |
| 1707887700 | 8.72 | -0.21 | -2.35 | 8.69 | 8.82 | 8.66 | 541147 |
| 1707801300 | 8.93 | 0.24 | 2.76 | 8.77 | 8.95 | 8.71 | 548552 |
| 1707714900 | 8.69 | -0.06 | -0.69 | 8.78 | 8.85 | 8.63 | 292853 |
| 1707455700 | 8.75 | -0.13 | -1.46 | 8.9 | 8.93 | 8.75 | 294003 |
| 1707369300 | 8.88 | -0.2 | -2.20 | 9.06 | 9.1 | 8.86 | 424473 |
| 1707282900 | 9.08 | 0.04 | 0.44 | 9.1 | 9.1199999 | 9.02 | 293407 |
| 1707196500 | 9.0399999 | 0.06 | 0.67 | 9 | 9.13 | 8.98 | 550332 |
| 1707110100 | 8.98 | -0.05 | -0.55 | 8.98 | 9.0399999 | 8.925 | 615162 |
| 1706850900 | 9.03 | 0.06 | 0.67 | 9.03 | 9.03 | 8.83 | 713486 |
| 1706764500 | 8.97 | 0 | 0.00 | 8.8699999 | 9.02 | 8.81 | 427284 |
| 1706678100 | 8.97 | 0.16 | 1.82 | 8.83 | 8.98 | 8.77 | 693259 |
| 1706591700 | 8.81 | -0.02 | -0.23 | 8.83 | 8.885 | 8.68 | 680240 |
| 1706505300 | 8.83 | -0.02 | -0.23 | 8.89 | 9.0399999 | 8.825 | 1420974 |
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
