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 | 0.15 | 1.40186915888 | 10.7 | 11.22 | 10.41 | 2314967 | 10.76258405 | DE |
| 4 | 2.24 | 26.0162601626 | 8.61 | 11.22 | 8 | 2997181 | 9.86185566 | DE |
| 12 | 2.26 | 26.3096623981 | 8.59 | 11.22 | 7.5 | 2509503 | 9.01359952 | DE |
| 26 | 1.7 | 18.5792349727 | 9.15 | 11.22 | 5.5 | 2199081 | 9.0869044 | DE |
| 52 | 4.8 | 79.3388429752 | 6.05 | 11.22 | 5.5 | 1844561 | 8.27015669 | DE |
| 156 | 5.53 | 103.947368421 | 5.32 | 11.22 | 3.27 | 2384360 | 6.21085001 | DE |
| 260 | 4.53 | 71.6772151899 | 6.32 | 11.22 | 2.75 | 1898260 | 5.99123859 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728623700 | 10.85 | 0 | 0.00 | 10.88 | 10.955 | 10.81 | 1412024 |
| 1728537300 | 10.85 | 0.23 | 2.17 | 10.82 | 10.9 | 10.71 | 2118095 |
| 1728450900 | 10.62 | -0.26 | -2.39 | 10.68 | 10.68 | 10.485 | 2661722 |
| 1728364500 | 10.88 | 0.02 | 0.18 | 10.9 | 11.22 | 10.62 | 3346712 |
| 1728278100 | 10.86 | 0.14 | 1.31 | 10.68 | 10.915 | 10.64 | 1333066 |
| 1728022500 | 10.72 | -0.02 | -0.19 | 10.51 | 10.74 | 10.41 | 2384717 |
| 1727936100 | 10.74 | 0.15 | 1.42 | 10.7 | 10.79 | 10.5 | 1848616 |
| 1727849700 | 10.59 | -0.01 | -0.05 | 10.66 | 10.895 | 10.57 | 1952548 |
| 1727763300 | 10.595 | -0.16 | -1.44 | 10.68 | 10.7 | 10.44 | 3016437 |
| 1727676900 | 10.75 | 0.07 | 0.66 | 10.79 | 11.02 | 10.695 | 2722042 |
| 1727417700 | 10.68 | 0.29 | 2.79 | 10.71 | 10.77 | 10.46 | 3573037 |
| 1727331300 | 10.39 | 0.31 | 3.08 | 10.04 | 10.39 | 10 | 4115490 |
| 1727244900 | 10.08 | 0.26 | 2.65 | 10.05 | 10.24 | 10.02 | 3879932 |
| 1727158500 | 9.82 | 0.63 | 6.86 | 9.23 | 9.89 | 9.225 | 4555261 |
| 1727072100 | 9.19 | 0.18 | 2.00 | 8.9 | 9.22 | 8.77 | 1297739 |
| 1726812900 | 9.01 | -0.14 | -1.53 | 9.24 | 9.3 | 8 | 10292898 |
| 1726726500 | 9.15 | 0.44 | 5.05 | 8.85 | 9.17 | 8.72 | 3046294 |
| 1726640100 | 8.71 | -0.1 | -1.14 | 8.81 | 8.84 | 8.7 | 1379398 |
| 1726553700 | 8.81 | 0.05 | 0.57 | 8.92 | 8.955 | 8.78 | 1046592 |
| 1726467300 | 8.76 | -0.15 | -1.68 | 8.96 | 9 | 8.72 | 2313110 |
| 1726208100 | 8.91 | 0.08 | 0.91 | 9.09 | 9.11 | 8.845 | 2009560 |
| 1726121700 | 8.83 | 0.32 | 3.76 | 8.61 | 8.9 | 8.6 | 3168455 |
| 1726035300 | 8.51 | 0.22 | 2.65 | 8.31 | 8.56 | 8.31 | 2618307 |
| 1725948900 | 8.2899999 | 0.16 | 1.97 | 8.3 | 8.33 | 8.2 | 1982999 |
| 1725862500 | 8.13 | -0.16 | -1.93 | 7.92 | 8.21 | 7.9 | 2585529 |
| 1725603300 | 8.2899999 | 0.13 | 1.59 | 8.24 | 8.36 | 8.21 | 3176766 |
| 1725516900 | 8.16 | 0.12 | 1.49 | 8.07 | 8.24 | 8.06 | 1600591 |
| 1725430500 | 8.0399999 | -0.5 | -5.85 | 7.97 | 10 | 7.96 | 3423184 |
| 1725344100 | 8.5399999 | -0.06 | -0.64 | 8.66 | 8.92 | 8.4949999 | 1952883 |
| 1725257700 | 8.595 | -0.09 | -0.98 | 8.6 | 8.65 | 8.48 | 1400653 |
| 1724998500 | 8.68 | 0.11 | 1.28 | 8.6199999 | 8.78 | 8.49 | 2467447 |
| 1724912100 | 8.57 | -0.27 | -3.05 | 8.73 | 8.82 | 8.48 | 2339935 |
| 1724825700 | 8.84 | -0.21 | -2.32 | 9.01 | 9.06 | 8.8 | 1644981 |
| 1724739300 | 9.05 | -0.02 | -0.22 | 9.07 | 9.09 | 8.97 | 1200687 |
| 1724652900 | 9.07 | 0.2 | 2.25 | 9.13 | 9.19 | 9.02 | 1714792 |
| 1724393700 | 8.8699999 | -0.04 | -0.45 | 8.7899999 | 8.93 | 8.67 | 2807815 |
| 1724307300 | 8.91 | 0.14 | 1.60 | 8.92 | 9 | 8.86 | 1711220 |
| 1724220900 | 8.77 | -0.01 | -0.11 | 8.68 | 8.8 | 8.6199999 | 1461801 |
| 1724134500 | 8.78 | 0.03 | 0.34 | 8.8699999 | 8.96 | 8.71 | 1056452 |
| 1724048100 | 8.75 | 0.04 | 0.46 | 8.71 | 8.83 | 8.5399999 | 1365974 |
| 1723788900 | 8.71 | 0.54 | 6.61 | 8.55 | 9.5 | 7.5 | 3187539 |
| 1723702500 | 8.17 | -0.07 | -0.85 | 8.24 | 9 | 8.06 | 1505386 |
| 1723616100 | 8.24 | 0.04 | 0.49 | 8.3 | 8.35 | 8.2 | 2537471 |
| 1723529700 | 8.2 | 0.22 | 2.76 | 8.16 | 8.32 | 8.13 | 1814120 |
| 1723443300 | 7.98 | -0.05 | -0.62 | 8.02 | 8.1 | 7.96 | 1339251 |
| 1723184100 | 8.03 | 0.23 | 2.95 | 8.09 | 8.19 | 7.955 | 2164779 |
| 1723097700 | 7.8 | -0.53 | -6.31 | 8.23 | 8.23 | 7.79 | 2590027 |
| 1723011300 | 8.325 | -0.06 | -0.66 | 8.36 | 8.43 | 8.26 | 1811977 |
| 1722924900 | 8.38 | -0.02 | -0.24 | 8.43 | 8.63 | 8.325 | 1907962 |
| 1722838500 | 8.4 | -0.32 | -3.67 | 8.36 | 8.46 | 8.15 | 3101049 |
| 1722579300 | 8.72 | -0.39 | -4.28 | 8.68 | 8.75 | 8.39 | 3325834 |
| 1722492900 | 9.11 | 0.39 | 4.47 | 8.82 | 9.13 | 8.81 | 1949345 |
| 1722406500 | 8.72 | 0.31 | 3.69 | 8.3699999 | 8.75 | 8.32 | 2493887 |
| 1722320100 | 8.41 | 0.01 | 0.12 | 8.33 | 8.45 | 8.26 | 2448169 |
| 1722233700 | 8.4 | 0.13 | 1.57 | 8.41 | 8.5 | 8.3 | 1747674 |
| 1721974500 | 8.27 | 0.07 | 0.85 | 8.35 | 8.46 | 8.27 | 1901384 |
| 1721888100 | 8.2 | -0.22 | -2.61 | 8.2899999 | 8.42 | 8.13 | 4016576 |
| 1721801700 | 8.42 | 0.04 | 0.48 | 8.34 | 8.46 | 8.27 | 2166441 |
| 1721715300 | 8.38 | 0.04 | 0.48 | 8.36 | 8.575 | 8.33 | 2390249 |
| 1721628900 | 8.34 | -0.04 | -0.48 | 8.2 | 8.38 | 8.19 | 2280921 |
| 1721369700 | 8.38 | -0.26 | -3.01 | 8.44 | 9.75 | 8.06 | 4580687 |
| 1721283300 | 8.64 | -0.12 | -1.37 | 8.59 | 8.65 | 8.5 | 2853833 |
| 1721196900 | 8.76 | -0.18 | -2.01 | 9.01 | 9.08 | 8.72 | 1629106 |
| 1721110500 | 8.94 | -0.28 | -3.04 | 9.01 | 9.075 | 8.8699999 | 1773801 |
| 1721024100 | 9.22 | 0.21 | 2.33 | 9.13 | 9.25 | 9.015 | 1518248 |
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
