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 | -0.32 | -3.27198364008 | 9.78 | 9.78 | 9.02 | 6603 | 9.42199794 | DE |
| 4 | -1.09 | -10.3317535545 | 10.55 | 10.55 | 9.02 | 5052 | 9.71587957 | DE |
| 12 | -1.39 | -12.8110599078 | 10.85 | 11 | 9.02 | 4440 | 10.06196842 | DE |
| 26 | -0.34 | -3.4693877551 | 9.8 | 11.95 | 9.02 | 4321 | 10.21700821 | DE |
| 52 | -3.64 | -27.786259542 | 13.1 | 13.45 | 9.02 | 4393 | 10.79003357 | DE |
| 156 | -4.94 | -34.3055555556 | 14.4 | 20.2 | 9.02 | 5285 | 14.81045275 | DE |
| 260 | 5.44 | 135.323383085 | 4.02 | 20.2 | 3.86 | 7486 | 10.89534024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 9.38 | -0.08 | -0.85 | 9.5 | 9.5 | 9.34 | 431 |
| 1714060500 | 9.46 | 0.06 | 0.64 | 9.34 | 9.48 | 9.34 | 360 |
| 1713974100 | 9.4 | 0 | 0.00 | 9.46 | 9.58 | 9.02 | 9735 |
| 1713887700 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.1 | 8612 |
| 1713801300 | 9.4 | -0.06 | -0.63 | 9.48 | 9.48 | 9.34 | 2563 |
| 1713542100 | 9.46 | -0.32 | -3.27 | 9.78 | 9.78 | 9.34 | 11744 |
| 1713455700 | 9.78 | -0.02 | -0.20 | 9.6199999 | 9.78 | 9.6 | 708 |
| 1713369300 | 9.8 | 0 | 0.00 | 9.86 | 9.86 | 9.42 | 15014 |
| 1713282900 | 9.8 | 0.2 | 2.08 | 9.48 | 9.9 | 9.2 | 3541 |
| 1713196500 | 9.6 | -0.3 | -3.03 | 9.72 | 9.86 | 9.52 | 8053 |
| 1712937300 | 9.9 | 0.08 | 0.81 | 9.8 | 9.9 | 9.76 | 6323 |
| 1712850900 | 9.82 | -0.06 | -0.61 | 9.82 | 9.88 | 9.8 | 2192 |
| 1712764500 | 9.88 | 0 | 0.00 | 9.82 | 9.9 | 9.82 | 2849 |
| 1712678100 | 9.88 | 0.04 | 0.41 | 9.82 | 9.88 | 9.8 | 4060 |
| 1712591700 | 9.84 | -0.16 | -1.60 | 10.15 | 10.15 | 9.84 | 2192 |
| 1712332500 | 10 | -0.2 | -1.96 | 10.3 | 10.45 | 10 | 5681 |
| 1712246100 | 10.2 | -0.05 | -0.49 | 10.15 | 10.3 | 10.15 | 392 |
| 1712159700 | 10.25 | -0.15 | -1.44 | 10.2 | 10.4 | 10.15 | 2062 |
| 1712073300 | 10.4 | -0.1 | -0.95 | 10.55 | 10.55 | 10.05 | 4861 |
| 1711644900 | 10.5 | 0.3 | 2.94 | 10.5 | 10.5 | 10.05 | 2025 |
| 1711558500 | 10.2 | 0 | 0.00 | 10.1 | 10.35 | 10.1 | 2538 |
| 1711472100 | 10.2 | -0.35 | -3.32 | 10.3 | 10.35 | 10.2 | 1767 |
| 1711385700 | 10.55 | 0.67 | 6.78 | 9.88 | 10.55 | 9.66 | 10901 |
| 1711126500 | 9.88 | -0.1 | -1.00 | 9.92 | 9.92 | 9.6 | 9116 |
| 1711040100 | 9.98 | -0.12 | -1.19 | 10 | 10 | 9.98 | 10320 |
| 1710953700 | 10.1 | 0.1 | 1.00 | 10 | 10.2 | 9.9 | 21848 |
| 1710867300 | 10 | 0.04 | 0.40 | 10 | 10 | 9.8 | 3684 |
| 1710780900 | 9.96 | 0.28 | 2.89 | 9.88 | 10 | 9.6 | 6140 |
| 1710521700 | 9.68 | 0.12 | 1.26 | 9.5399999 | 9.68 | 9.5399999 | 5310 |
| 1710435300 | 9.56 | 0.06 | 0.63 | 9.4 | 9.58 | 9.4 | 1731 |
| 1710348900 | 9.5 | 0 | 0.00 | 9.48 | 9.58 | 9.48 | 389 |
| 1710262500 | 9.5 | -0.12 | -1.25 | 9.58 | 9.76 | 9.5 | 2619 |
| 1710176100 | 9.6199999 | -0.28 | -2.83 | 9.7 | 9.98 | 9.6199999 | 6276 |
| 1709916900 | 9.9 | -0.1 | -1.00 | 10.1 | 10.1 | 9.78 | 6673 |
| 1709830500 | 10 | -0.25 | -2.44 | 10.05 | 10.05 | 9.8 | 3844 |
| 1709744100 | 10.25 | 0.1 | 0.99 | 10.2 | 10.25 | 9.92 | 1234 |
| 1709657700 | 10.15 | -0.3 | -2.87 | 10.2 | 10.2 | 9.8 | 6081 |
| 1709571300 | 10.45 | 0 | 0.00 | 10.3 | 10.45 | 10.2 | 900 |
| 1709312100 | 10.45 | -0.45 | -4.13 | 10.5 | 10.5 | 10.25 | 1224 |
| 1709225700 | 10.9 | 0.8 | 7.92 | 10.05 | 10.9 | 10 | 8388 |
| 1709139300 | 10.1 | -0.1 | -0.98 | 10.1 | 10.2 | 10.1 | 262 |
| 1709052900 | 10.2 | -0.05 | -0.49 | 10 | 10.2 | 10 | 483 |
| 1708966500 | 10.25 | 0.15 | 1.49 | 9.98 | 10.25 | 9.98 | 1017 |
| 1708707300 | 10.1 | -0.05 | -0.49 | 10.05 | 10.25 | 9.96 | 1270 |
| 1708620900 | 10.15 | -0.2 | -1.93 | 10.15 | 10.3 | 10 | 5097 |
| 1708534500 | 10.35 | -0.3 | -2.82 | 10.4 | 10.5 | 10.25 | 11199 |
| 1708448100 | 10.65 | -0.05 | -0.47 | 10.7 | 10.7 | 10.55 | 117 |
| 1708361700 | 10.7 | 0.05 | 0.47 | 10.7 | 10.7 | 10.45 | 1395 |
| 1708102500 | 10.65 | -0.1 | -0.93 | 10.6 | 10.65 | 10.4 | 1545 |
| 1708016100 | 10.75 | 0.35 | 3.37 | 10.3 | 10.75 | 10.3 | 10159 |
| 1707929700 | 10.4 | -0.35 | -3.26 | 10.6 | 10.6 | 10.25 | 3673 |
| 1707843300 | 10.75 | 0 | 0.00 | 10.9 | 10.9 | 10.6 | 1231 |
| 1707756900 | 10.75 | 0.05 | 0.47 | 10.7 | 10.95 | 10.7 | 2341 |
| 1707497700 | 10.7 | -0.15 | -1.38 | 10.65 | 10.8 | 10.1 | 5156 |
| 1707411300 | 10.85 | -0.05 | -0.46 | 10.8 | 10.85 | 10.75 | 1588 |
| 1707324900 | 10.9 | -0.05 | -0.46 | 10.8 | 11 | 10.8 | 4231 |
| 1707238500 | 10.95 | -0.05 | -0.45 | 10.85 | 10.95 | 10.85 | 614 |
| 1707152100 | 11 | 0 | 0.00 | 11 | 11 | 10.8 | 1659 |
| 1706892900 | 11 | 0 | 0.00 | 10.85 | 11 | 10.8 | 560 |
| 1706806500 | 11 | 0 | 0.00 | 10.85 | 11 | 10.8 | 3281 |
| 1706720100 | 11 | 0 | 0.00 | 10.9 | 11 | 10.85 | 1730 |
| 1706633700 | 11 | 0 | 0.00 | 11 | 11.1 | 10.9 | 6133 |
| 1706547300 | 11 | -0.05 | -0.45 | 11 | 11 | 10.9 | 3010 |
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
