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 | -0.14 | -1.25786163522 | 11.13 | 11.19 | 10.97 | 834244 | 11.0655492 | DE |
| 4 | 0.37 | 3.48399246704 | 10.62 | 11.19 | 10.62 | 927797 | 10.92778511 | DE |
| 12 | 1.1 | 11.1223458038 | 9.89 | 11.19 | 9.63 | 1090807 | 10.38809808 | DE |
| 26 | 0.69 | 6.69902912621 | 10.3 | 11.19 | 9.575 | 1207997 | 10.18505331 | DE |
| 52 | -0.605 | -5.21776627857 | 11.595 | 11.84 | 9.575 | 1150610 | 10.51147355 | DE |
| 156 | 1.264 | 12.9960929467 | 9.726 | 12.64 | 8.138 | 1124303 | 10.39895337 | DE |
| 260 | 2 | 22.2469410456 | 8.99 | 12.64 | 7.14 | 1290633 | 9.91929944 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726674900 | 11.05 | -0.05 | -0.45 | 11.11 | 11.12 | 11.03 | 903420 |
| 1726588500 | 11.1 | 0.03 | 0.27 | 11.08 | 11.19 | 11.06 | 939069 |
| 1726502100 | 11.07 | -0.04 | -0.36 | 11.05 | 11.15 | 11.05 | 670497 |
| 1726242900 | 11.11 | 0.1 | 0.91 | 11.01 | 11.14 | 11.01 | 708250 |
| 1726156500 | 11.01 | -0.05 | -0.45 | 11.13 | 11.13 | 11 | 949982 |
| 1726070100 | 11.06 | -0.05 | -0.45 | 11.12 | 11.12 | 11.02 | 1266892 |
| 1725983700 | 11.11 | 0.06 | 0.54 | 11.05 | 11.11 | 11.04 | 865275 |
| 1725897300 | 11.05 | 0.04 | 0.36 | 10.98 | 11.09 | 10.98 | 976469 |
| 1725638100 | 11.01 | 0.01 | 0.09 | 11.05 | 11.08 | 10.99 | 1061926 |
| 1725551700 | 11 | 0.1 | 0.92 | 10.9 | 11.02 | 10.9 | 1243248 |
| 1725465300 | 10.9 | 0.06 | 0.55 | 10.77 | 10.92 | 10.73 | 1183568 |
| 1725378900 | 10.84 | -0.02 | -0.18 | 10.89 | 10.9 | 10.73 | 748022 |
| 1725292500 | 10.86 | 0.06 | 0.56 | 10.77 | 10.87 | 10.74 | 908559 |
| 1725033300 | 10.8 | 0.1 | 0.93 | 10.71 | 10.84 | 10.71 | 1472948 |
| 1724946900 | 10.7 | -0.1 | -0.93 | 10.78 | 10.85 | 10.7 | 693664 |
| 1724860500 | 10.8 | 0.05 | 0.47 | 10.76 | 10.83 | 10.76 | 582502 |
| 1724774100 | 10.75 | -0.02 | -0.19 | 10.75 | 10.82 | 10.74 | 1010520 |
| 1724687700 | 10.77 | -0.01 | -0.09 | 10.78 | 10.81 | 10.75 | 705762 |
| 1724428500 | 10.78 | 0.1 | 0.94 | 10.71 | 10.78 | 10.68 | 882300 |
| 1724342100 | 10.68 | -0.01 | -0.09 | 10.62 | 10.73 | 10.62 | 783072 |
| 1724255700 | 10.69 | 0.05 | 0.47 | 10.62 | 10.7 | 10.61 | 961147 |
| 1724169300 | 10.64 | 0.02 | 0.19 | 10.61 | 10.73 | 10.6 | 1105518 |
| 1724082900 | 10.62 | 0.13 | 1.24 | 10.51 | 10.68 | 10.51 | 1493664 |
| 1723823700 | 10.49 | 0.04 | 0.38 | 10.5 | 10.58 | 10.44 | 1167462 |
| 1723650900 | 10.45 | 0.14 | 1.36 | 10.4 | 10.48 | 10.37 | 1066186 |
| 1723564500 | 10.31 | 0.02 | 0.19 | 10.41 | 10.48 | 10.27 | 926260 |
| 1723478100 | 10.29 | 0.03 | 0.29 | 10.26 | 10.36 | 10.26 | 670278 |
| 1723218900 | 10.26 | 0 | 0.00 | 10.26 | 10.32 | 10.18 | 923278 |
| 1723132500 | 10.26 | 0.06 | 0.59 | 10.22 | 10.26 | 10.12 | 1306691 |
| 1723046100 | 10.2 | 0.09 | 0.89 | 10.17 | 10.26 | 10.13 | 1339016 |
| 1722959700 | 10.11 | -0.08 | -0.79 | 10.19 | 10.22 | 9.975 | 1589284 |
| 1722873300 | 10.19 | -0.13 | -1.26 | 10.25 | 10.31 | 10.09 | 1884182 |
| 1722614100 | 10.32 | 0.1 | 0.98 | 10.13 | 10.43 | 10.13 | 1504308 |
| 1722527700 | 10.22 | -0.06 | -0.58 | 10.27 | 10.38 | 10.1 | 1568252 |
| 1722441300 | 10.28 | -0.06 | -0.58 | 10.35 | 10.35 | 10.15 | 1712047 |
| 1722354900 | 10.34 | 0.05 | 0.49 | 10.35 | 10.38 | 10.24 | 934715 |
| 1722268500 | 10.29 | -0.04 | -0.39 | 10.38 | 10.39 | 10.26 | 1461189 |
| 1722009300 | 10.33 | 0.04 | 0.39 | 10.24 | 10.35 | 10.21 | 867062 |
| 1721922900 | 10.29 | 0.03 | 0.29 | 10.22 | 10.32 | 10.2 | 921261 |
| 1721836500 | 10.26 | -0.03 | -0.29 | 10.21 | 10.31 | 10.17 | 716856 |
| 1721750100 | 10.29 | 0 | 0.00 | 10.24 | 10.36 | 10.23 | 833681 |
| 1721663700 | 10.29 | 0.07 | 0.68 | 10.24 | 10.36 | 10.24 | 952269 |
| 1721404500 | 10.22 | -0.08 | -0.78 | 10.27 | 10.29 | 10.2 | 819268 |
| 1721318100 | 10.3 | 0.1 | 0.98 | 10.17 | 10.33 | 10.15 | 1118165 |
| 1721231700 | 10.2 | 0.01 | 0.10 | 10.18 | 10.22 | 10.13 | 867175 |
| 1721145300 | 10.19 | 0.01 | 0.10 | 10.14 | 10.25 | 10.12 | 932649 |
| 1721058900 | 10.18 | -0.12 | -1.17 | 10.27 | 10.3 | 10.13 | 1087481 |
| 1720799700 | 10.3 | 0.13 | 1.28 | 10.3 | 10.39 | 10.27 | 1885505 |
| 1720713300 | 10.17 | 0.4 | 4.04 | 9.84 | 10.21 | 9.765 | 1959822 |
| 1720626900 | 9.775 | 0.11 | 1.09 | 9.66 | 9.82 | 9.66 | 983120 |
| 1720540500 | 9.67 | 0.01 | 0.05 | 9.66 | 9.735 | 9.65 | 1003083 |
| 1720454100 | 9.6649999 | -0.16 | -1.58 | 9.835 | 9.875 | 9.66 | 1031495 |
| 1720194900 | 9.82 | -0.07 | -0.71 | 9.88 | 9.91 | 9.805 | 899758 |
| 1720108500 | 9.89 | 0.15 | 1.54 | 9.75 | 9.89 | 9.74 | 843568 |
| 1720022100 | 9.74 | 0.03 | 0.31 | 9.72 | 9.765 | 9.68 | 1512135 |
| 1719935700 | 9.71 | 0.03 | 0.31 | 9.645 | 9.7449999 | 9.63 | 921186 |
| 1719849300 | 9.68 | -0.12 | -1.22 | 9.85 | 9.91 | 9.68 | 1123664 |
| 1719590100 | 9.8 | -0.03 | -0.31 | 9.835 | 9.865 | 9.76 | 1611130 |
| 1719503700 | 9.83 | -0.08 | -0.81 | 9.89 | 9.89 | 9.78 | 1297843 |
| 1719417300 | 9.91 | 0.02 | 0.15 | 9.865 | 9.9149999 | 9.76 | 1889806 |
| 1719330900 | 9.895 | 0.03 | 0.25 | 9.845 | 9.92 | 9.76 | 1081623 |
| 1719244500 | 9.8699999 | 0.18 | 1.86 | 9.71 | 9.88 | 9.61 | 999007 |
| 1718985300 | 9.69 | -0.11 | -1.12 | 9.735 | 9.845 | 9.6649999 | 4086920 |
| 1718898900 | 9.8 | 0.09 | 0.87 | 9.735 | 9.835 | 9.685 | 1048721 |
| 1718812500 | 9.715 | -0.04 | -0.36 | 9.725 | 9.815 | 9.715 | 1985765 |
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
