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 | 0.43 | 4.88081725312 | 8.81 | 9.28 | 8.75 | 47886 | 8.92867957 | DE |
| 4 | 0.23 | 2.55271920089 | 9.01 | 9.33 | 8.69 | 57264 | 9.02236916 | DE |
| 12 | 0.76 | 8.96226415094 | 8.48 | 9.33 | 8.01 | 54351 | 8.8173678 | DE |
| 26 | 0.65 | 7.56693830035 | 8.59 | 9.37 | 7.5 | 97738 | 8.56820902 | DE |
| 52 | 1.51 | 19.5342820181 | 7.73 | 10.14 | 6.79 | 102601 | 8.57048908 | DE |
| 156 | -0.57 | -5.81039755352 | 9.81 | 11.22 | 6.51 | 77384 | 8.68135978 | DE |
| 260 | -5 | -35.1123595506 | 14.24 | 15.7 | 5.91 | 84288 | 9.36276909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726674900 | 8.96 | 0.02 | 0.22 | 8.97 | 9 | 8.86 | 50005 |
| 1726588500 | 8.94 | 0.01 | 0.11 | 8.97 | 9.01 | 8.8699999 | 105770 |
| 1726502100 | 8.93 | 0.01 | 0.11 | 8.9 | 8.95 | 8.81 | 34495 |
| 1726242900 | 8.92 | 0.08 | 0.90 | 8.85 | 8.92 | 8.85 | 19380 |
| 1726156500 | 8.84 | 0.11 | 1.26 | 8.81 | 8.9 | 8.75 | 29780 |
| 1726070100 | 8.73 | -0.16 | -1.80 | 8.81 | 8.84 | 8.69 | 31952 |
| 1725983700 | 8.89 | 0 | 0.00 | 8.97 | 8.97 | 8.8 | 37567 |
| 1725897300 | 8.89 | 0.05 | 0.57 | 8.92 | 9 | 8.86 | 48402 |
| 1725638100 | 8.84 | -0.31 | -3.39 | 9.1 | 9.11 | 8.83 | 58919 |
| 1725551700 | 9.15 | 0.04 | 0.44 | 9.15 | 9.21 | 9.08 | 85354 |
| 1725465300 | 9.11 | 0.08 | 0.89 | 8.93 | 9.17 | 8.93 | 116472 |
| 1725378900 | 9.03 | -0.27 | -2.90 | 9.26 | 9.26 | 8.95 | 86292 |
| 1725292500 | 9.3 | 0.13 | 1.42 | 9.13 | 9.33 | 9.11 | 54113 |
| 1725033300 | 9.17 | 0.2 | 2.23 | 9 | 9.2 | 9 | 115586 |
| 1724946900 | 8.97 | -0.07 | -0.77 | 9.02 | 9.05 | 8.89 | 82837 |
| 1724860500 | 9.0399999 | 0.04 | 0.44 | 9.03 | 9.1199999 | 9 | 58503 |
| 1724774100 | 9 | -0.05 | -0.55 | 9.01 | 9.08 | 8.98 | 23716 |
| 1724687700 | 9.05 | -0.03 | -0.33 | 9.1199999 | 9.13 | 9 | 32065 |
| 1724428500 | 9.08 | 0.06 | 0.67 | 8.95 | 9.13 | 8.95 | 52981 |
| 1724342100 | 9.02 | 0.03 | 0.33 | 9.01 | 9.0399999 | 8.97 | 21088 |
| 1724255700 | 8.99 | 0.14 | 1.58 | 8.8 | 9.0399999 | 8.8 | 51406 |
| 1724169300 | 8.85 | -0.06 | -0.67 | 8.89 | 8.98 | 8.82 | 50011 |
| 1724082900 | 8.91 | 0.17 | 1.95 | 8.66 | 8.96 | 8.66 | 64913 |
| 1723823700 | 8.74 | 0.09 | 1.04 | 8.65 | 8.84 | 8.65 | 35271 |
| 1723650900 | 8.65 | 0.03 | 0.35 | 8.6 | 8.68 | 8.6 | 11020 |
| 1723564500 | 8.6199999 | -0.02 | -0.23 | 8.71 | 8.73 | 8.58 | 33861 |
| 1723478100 | 8.64 | -0.11 | -1.26 | 8.77 | 8.81 | 8.6 | 29410 |
| 1723218900 | 8.75 | 0.04 | 0.46 | 8.6 | 8.7899999 | 8.6 | 39590 |
| 1723132500 | 8.71 | 0.07 | 0.81 | 8.74 | 8.74 | 8.49 | 44914 |
| 1723046100 | 8.64 | 0.17 | 2.01 | 8.35 | 8.73 | 8.35 | 63549 |
| 1722959700 | 8.47 | 0.17 | 2.05 | 8.38 | 8.59 | 8.23 | 93217 |
| 1722873300 | 8.3 | -0.23 | -2.70 | 8.38 | 8.38 | 8.01 | 116006 |
| 1722614100 | 8.53 | -0.21 | -2.40 | 8.7 | 8.7 | 8.52 | 44281 |
| 1722527700 | 8.74 | -0.23 | -2.56 | 8.96 | 8.96 | 8.71 | 39978 |
| 1722441300 | 8.97 | 0.05 | 0.56 | 8.96 | 9.05 | 8.86 | 72758 |
| 1722354900 | 8.92 | 0.07 | 0.79 | 8.75 | 9 | 8.75 | 57459 |
| 1722268500 | 8.85 | -0.05 | -0.56 | 8.85 | 9 | 8.7899999 | 33845 |
| 1722009300 | 8.9 | -0.03 | -0.34 | 8.89 | 8.98 | 8.89 | 35236 |
| 1721922900 | 8.93 | -0.07 | -0.78 | 8.89 | 8.97 | 8.75 | 64384 |
| 1721836500 | 9 | 0.14 | 1.58 | 8.83 | 9.05 | 8.83 | 68424 |
| 1721750100 | 8.86 | -0.01 | -0.11 | 8.9 | 9.13 | 8.7899999 | 140081 |
| 1721663700 | 8.8699999 | 0.12 | 1.37 | 8.66 | 8.9 | 8.66 | 59951 |
| 1721404500 | 8.75 | -0.11 | -1.24 | 8.8 | 8.93 | 8.75 | 35536 |
| 1721318100 | 8.86 | 0.06 | 0.68 | 8.78 | 8.8699999 | 8.78 | 48099 |
| 1721231700 | 8.8 | 0.04 | 0.46 | 8.77 | 8.9 | 8.6199999 | 83551 |
| 1721145300 | 8.76 | 0.07 | 0.81 | 8.67 | 8.77 | 8.6 | 34213 |
| 1721058900 | 8.69 | -0.02 | -0.23 | 8.71 | 8.72 | 8.64 | 23698 |
| 1720799700 | 8.71 | 0.17 | 1.99 | 8.55 | 8.72 | 8.55 | 51133 |
| 1720713300 | 8.5399999 | 0.11 | 1.30 | 8.42 | 8.58 | 8.3699999 | 40137 |
| 1720626900 | 8.43 | 0.04 | 0.48 | 8.46 | 8.49 | 8.41 | 27425 |
| 1720540500 | 8.39 | -0.24 | -2.78 | 8.56 | 8.59 | 8.39 | 50779 |
| 1720454100 | 8.63 | -0.01 | -0.12 | 8.63 | 8.66 | 8.55 | 61817 |
| 1720194900 | 8.64 | 0.09 | 1.05 | 8.48 | 8.68 | 8.4 | 50598 |
| 1720108500 | 8.55 | -0.14 | -1.61 | 8.71 | 8.72 | 8.47 | 42100 |
| 1720022100 | 8.69 | 0.18 | 2.12 | 8.51 | 8.69 | 8.5 | 57195 |
| 1719935700 | 8.51 | 0.02 | 0.24 | 8.47 | 8.51 | 8.38 | 41447 |
| 1719849300 | 8.49 | -0.07 | -0.82 | 8.69 | 8.74 | 8.48 | 43624 |
| 1719590100 | 8.56 | 0.08 | 0.94 | 8.42 | 8.61 | 8.42 | 59434 |
| 1719503700 | 8.48 | -0.02 | -0.24 | 8.48 | 8.55 | 8.43 | 61086 |
| 1719417300 | 8.5 | -0.06 | -0.70 | 8.53 | 8.6199999 | 8.47 | 60712 |
| 1719330900 | 8.56 | -0.21 | -2.39 | 8.72 | 8.72 | 8.53 | 54868 |
| 1719244500 | 8.77 | 0.09 | 1.04 | 8.74 | 8.86 | 8.6199999 | 81342 |
| 1718985300 | 8.68 | -0.11 | -1.25 | 8.83 | 8.84 | 8.56 | 106399 |
| 1718898900 | 8.7899999 | 0.23 | 2.69 | 8.59 | 8.7899999 | 8.5399999 | 64345 |
| 1718812500 | 8.56 | -0.13 | -1.50 | 8.68 | 8.68 | 8.5399999 | 86418 |
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
