We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.98675496689 | 9.06 | 9.335 | 6.25 | 1843596 | 9.06838309 | DE |
| 4 | 0.45 | 5.11945392491 | 8.79 | 9.335 | 6.25 | 1793244 | 8.9919634 | DE |
| 12 | 2.16 | 30.5084745763 | 7.08 | 9.335 | 6.25 | 1492996 | 8.21306487 | DE |
| 26 | 3.29 | 55.2941176471 | 5.95 | 9.335 | 5.85 | 1531712 | 7.27433693 | DE |
| 52 | 2.73 | 41.935483871 | 6.51 | 9.335 | 5.46 | 1733792 | 6.63752422 | DE |
| 156 | 3.03 | 48.7922705314 | 6.21 | 9.335 | 3.27 | 2245326 | 5.76360467 | DE |
| 260 | 3.04 | 49.0322580645 | 6.2 | 9.335 | 2.75 | 1813069 | 5.64104277 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 9.15 | 0.11 | 1.22 | 9.08 | 9.18 | 8.77 | 2051835 |
| 1713852900 | 9.0399999 | 0.03 | 0.33 | 9.07 | 9.1 | 8.9 | 2374035 |
| 1713766500 | 9.01 | -0.05 | -0.55 | 9.18 | 9.335 | 8.9949999 | 1685597 |
| 1713507300 | 9.06 | -0.02 | -0.22 | 9.0399999 | 9.09 | 6.25 | 1887984 |
| 1713420900 | 9.08 | 0.11 | 1.23 | 9.06 | 9.21 | 9.045 | 1218527 |
| 1713334500 | 8.97 | -0.19 | -2.07 | 9.07 | 9.09 | 8.93 | 1188321 |
| 1713248100 | 9.16 | 0.07 | 0.77 | 9.15 | 9.18 | 9.02 | 2147767 |
| 1713161700 | 9.09 | 0.04 | 0.44 | 9.07 | 9.16 | 9 | 2239423 |
| 1712902500 | 9.05 | 0.17 | 1.91 | 8.95 | 9.06 | 8.88 | 1498229 |
| 1712816100 | 8.88 | -0.02 | -0.22 | 8.65 | 8.92 | 8.61 | 2234291 |
| 1712729700 | 8.9 | -0.11 | -1.22 | 9.15 | 9.17 | 8.86 | 1583243 |
| 1712643300 | 9.01 | 0.29 | 3.33 | 8.98 | 9.28 | 8.97 | 2232552 |
| 1712553300 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1712294100 | 8.72 | -0.37 | -4.07 | 8.97 | 9.0399999 | 8.67 | 2316352 |
| 1712207700 | 9.09 | 0.25 | 2.83 | 9.09 | 9.15 | 9 | 1346633 |
| 1712121300 | 8.84 | -0.1 | -1.12 | 8.97 | 9.045 | 8.7899999 | 1748974 |
| 1712034900 | 8.94 | 0.06 | 0.68 | 8.89 | 8.965 | 8.835 | 1321572 |
| 1711602900 | 8.88 | 0.27 | 3.14 | 8.7899999 | 8.88 | 8.73 | 1409817 |
| 1711516500 | 8.61 | 0.19 | 2.26 | 8.4 | 8.645 | 8.3699999 | 1361776 |
| 1711430100 | 8.42 | -0.42 | -4.75 | 8.64 | 8.7 | 8.4 | 1782062 |
| 1711343700 | 8.84 | 0.2 | 2.31 | 8.72 | 8.86 | 8.64 | 1008326 |
| 1711084500 | 8.64 | -0.03 | -0.35 | 8.61 | 8.75 | 6.75 | 1445259 |
| 1710998100 | 8.67 | 0.13 | 1.52 | 8.65 | 8.7449999 | 8.645 | 1236174 |
| 1710911700 | 8.5399999 | 0.01 | 0.12 | 8.46 | 8.56 | 8.41 | 1552213 |
| 1710825300 | 8.53 | -0.08 | -0.93 | 8.6 | 8.63 | 8.49 | 1375585 |
| 1710738900 | 8.61 | 0.2 | 2.38 | 8.55 | 8.65 | 8.39 | 1853574 |
| 1710479700 | 8.41 | -0.02 | -0.24 | 8.35 | 8.45 | 8.2899999 | 2658141 |
| 1710393300 | 8.43 | 0.56 | 7.12 | 8.2899999 | 8.51 | 8.13 | 2837485 |
| 1710306900 | 7.87 | 0.09 | 1.16 | 7.79 | 7.9 | 7.76 | 816127 |
| 1710220500 | 7.78 | 0.15 | 1.97 | 7.59 | 7.9 | 7.59 | 1870333 |
| 1710134100 | 7.63 | -0.23 | -2.93 | 7.75 | 7.82 | 7.57 | 892994 |
| 1709874900 | 7.86 | -0.18 | -2.24 | 8.1 | 8.11 | 7.84 | 1830861 |
| 1709788500 | 8.0399999 | 0.16 | 2.03 | 8.06 | 8.21 | 8.02 | 1733149 |
| 1709702100 | 7.88 | -0.03 | -0.38 | 7.95 | 8 | 7.81 | 809286 |
| 1709615700 | 7.91 | 0.24 | 3.13 | 7.7 | 8.03 | 7.6 | 1615257 |
| 1709529300 | 7.67 | 0.05 | 0.66 | 7.68 | 7.74 | 7.61 | 938575 |
| 1709270100 | 7.62 | 0.01 | 0.13 | 7.63 | 7.67 | 7.495 | 674498 |
| 1709183700 | 7.61 | 0.04 | 0.53 | 7.6 | 7.63 | 7.52 | 721669 |
| 1709097300 | 7.57 | 0.04 | 0.53 | 7.57 | 7.62 | 7.48 | 1422527 |
| 1709010900 | 7.53 | -0.01 | -0.13 | 7.56 | 7.57 | 7.43 | 1322525 |
| 1708924500 | 7.54 | 0.21 | 2.86 | 7.35 | 7.58 | 7.35 | 1082901 |
| 1708665300 | 7.33 | -0.3 | -3.93 | 7.46 | 7.56 | 7.09 | 2295853 |
| 1708578900 | 7.63 | 0.3 | 4.09 | 7.37 | 7.63 | 7.31 | 1570394 |
| 1708492500 | 7.33 | -0.03 | -0.41 | 7.35 | 7.44 | 7.27 | 1281275 |
| 1708406100 | 7.36 | -0.01 | -0.14 | 7.3 | 7.375 | 7.23 | 1614316 |
| 1708319700 | 7.37 | 0.19 | 2.65 | 7.3 | 7.46 | 7.3 | 1285898 |
| 1708060500 | 7.18 | 0.15 | 2.13 | 7.15 | 7.21 | 6.5 | 1157870 |
| 1707974100 | 7.03 | 0.06 | 0.86 | 7.08 | 7.11 | 6.95 | 1005261 |
| 1707887700 | 6.97 | -0.08 | -1.13 | 6.85 | 7.02 | 6.78 | 1067924 |
| 1707801300 | 7.05 | 0.12 | 1.73 | 7.04 | 7.08 | 6.98 | 551597 |
| 1707714900 | 6.93 | -0.04 | -0.57 | 7.04 | 7.04 | 6.86 | 1193878 |
| 1707455700 | 6.97 | -0.18 | -2.52 | 7.14 | 7.15 | 6.97 | 1084091 |
| 1707369300 | 7.15 | 0.04 | 0.56 | 7.17 | 7.25 | 7.1 | 1533804 |
| 1707282900 | 7.11 | 0.1 | 1.43 | 7.07 | 7.2 | 7.065 | 1779039 |
| 1707196500 | 7.01 | -0.06 | -0.85 | 6.95 | 7.03 | 6.9 | 907621 |
| 1707110100 | 7.07 | -0.18 | -2.48 | 7.13 | 7.16 | 7.01 | 1065083 |
| 1706850900 | 7.25 | 0.09 | 1.26 | 7.23 | 7.28 | 7.15 | 1113813 |
| 1706764500 | 7.16 | -0.1 | -1.31 | 7.08 | 7.21 | 6.97 | 1266599 |
| 1706678100 | 7.255 | 0.15 | 2.04 | 7.3 | 7.53 | 7.165 | 3621582 |
| 1706591700 | 7.11 | 0.24 | 3.49 | 7 | 7.12 | 6.965 | 1807988 |
| 1706505300 | 6.87 | -0.13 | -1.86 | 7.05 | 7.05 | 6.85 | 1190642 |
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
