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 | -0.02 | -0.225733634312 | 8.86 | 8.94 | 8.54 | 12365 | 8.80966113 | DE |
| 4 | -0.22 | -2.42825607064 | 9.06 | 9.12 | 8.54 | 11632 | 8.96262435 | DE |
| 12 | -0.16 | -1.77777777778 | 9 | 9.3 | 8.4 | 14828 | 8.92342183 | DE |
| 26 | 0.44 | 5.2380952381 | 8.4 | 9.3 | 7.86 | 12110 | 8.61408349 | DE |
| 52 | 0.9 | 11.3350125945 | 7.94 | 9.3 | 7.8 | 10233 | 8.52397673 | DE |
| 156 | -1.66 | -15.8095238095 | 10.5 | 10.9 | 7.78 | 11674 | 9.23759803 | DE |
| 260 | -1.66 | -15.8095238095 | 10.5 | 10.9 | 7.78 | 11674 | 9.23759803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 8.84 | 0.02 | 0.23 | 8.9 | 8.94 | 8.84 | 1072 |
| 1713887700 | 8.82 | 0.02 | 0.23 | 8.84 | 8.84 | 8.8 | 1434 |
| 1713801300 | 8.8 | -0.14 | -1.57 | 8.92 | 8.92 | 8.5399999 | 55213 |
| 1713542100 | 8.94 | 0.04 | 0.45 | 8.9 | 8.94 | 8.86 | 2883 |
| 1713455700 | 8.9 | 0.02 | 0.23 | 8.86 | 8.9 | 8.84 | 1221 |
| 1713369300 | 8.88 | -0.06 | -0.67 | 8.88 | 8.88 | 8.88 | 649 |
| 1713282900 | 8.94 | -0.02 | -0.22 | 9 | 9 | 8.94 | 746 |
| 1713196500 | 8.96 | -0.02 | -0.22 | 9 | 9 | 8.96 | 429 |
| 1712937300 | 8.98 | 0.02 | 0.22 | 9 | 9 | 8.98 | 7707 |
| 1712850900 | 8.96 | -0.04 | -0.44 | 8.98 | 9 | 8.92 | 5445 |
| 1712764500 | 9 | -0.02 | -0.22 | 9.0399999 | 9.06 | 8.9 | 14994 |
| 1712678100 | 9.02 | -0.02 | -0.22 | 9.08 | 9.08 | 8.84 | 20895 |
| 1712591700 | 9.0399999 | 0.04 | 0.44 | 8.94 | 9.1 | 8.94 | 8969 |
| 1712332500 | 9 | 0 | 0.00 | 9.06 | 9.06 | 8.88 | 3955 |
| 1712246100 | 9 | -0.06 | -0.66 | 8.98 | 9.06 | 8.94 | 22141 |
| 1712159700 | 9.06 | 0.02 | 0.22 | 9.1199999 | 9.1199999 | 9.06 | 973 |
| 1712073300 | 9.0399999 | -0.02 | -0.22 | 9.08 | 9.1 | 9.0399999 | 998 |
| 1711644900 | 9.06 | 0.06 | 0.67 | 9.06 | 9.1199999 | 9.06 | 59646 |
| 1711558500 | 9 | -0.1 | -1.10 | 9.1199999 | 9.1199999 | 8.9 | 36062 |
| 1711472100 | 9.1 | 0 | 0.00 | 9.1199999 | 9.14 | 9.06 | 18770 |
| 1711385700 | 9.1 | 0.1 | 1.11 | 9.1 | 9.1199999 | 9.1 | 4486 |
| 1711126500 | 9 | 0.02 | 0.22 | 9 | 9.06 | 8.96 | 10525 |
| 1711040100 | 8.98 | 0.02 | 0.22 | 9 | 9.1199999 | 8.96 | 20928 |
| 1710953700 | 8.96 | 0.18 | 2.05 | 8.78 | 9 | 8.78 | 26896 |
| 1710867300 | 8.78 | -0.08 | -0.90 | 8.8 | 8.9 | 8.6 | 12212 |
| 1710780900 | 8.86 | -0.16 | -1.77 | 9.06 | 9.08 | 8.86 | 18023 |
| 1710521700 | 9.02 | 0.14 | 1.58 | 8.96 | 9.06 | 8.88 | 10228 |
| 1710435300 | 8.88 | 0.18 | 2.07 | 8.9 | 9 | 8.7 | 71828 |
| 1710348900 | 8.7 | -0.02 | -0.23 | 8.76 | 8.8 | 8.6 | 28344 |
| 1710262500 | 8.72 | 0.02 | 0.23 | 8.68 | 8.76 | 8.68 | 5555 |
| 1710176100 | 8.7 | 0.16 | 1.87 | 8.6 | 8.82 | 8.46 | 6875 |
| 1709916900 | 8.5399999 | -0.22 | -2.51 | 8.72 | 8.84 | 8.5 | 12980 |
| 1709830500 | 8.76 | -0.04 | -0.45 | 8.82 | 8.82 | 8.5 | 4105 |
| 1709744100 | 8.8 | 0.1 | 1.15 | 8.8 | 8.9 | 8.74 | 1758 |
| 1709657700 | 8.7 | -0.06 | -0.68 | 8.78 | 8.8 | 8.7 | 3583 |
| 1709571300 | 8.76 | 0.18 | 2.10 | 8.6199999 | 8.76 | 8.5399999 | 7173 |
| 1709312100 | 8.58 | -0.16 | -1.83 | 8.74 | 8.74 | 8.4 | 47351 |
| 1709225700 | 8.74 | -0.04 | -0.46 | 8.78 | 8.8 | 8.6 | 27377 |
| 1709139300 | 8.78 | -0.02 | -0.23 | 8.8 | 8.9 | 8.7 | 14286 |
| 1709052900 | 8.8 | 0 | 0.00 | 8.8 | 8.82 | 8.78 | 1603 |
| 1708966500 | 8.8 | 0 | 0.00 | 8.72 | 8.8 | 8.68 | 952 |
| 1708707300 | 8.8 | 0 | 0.00 | 8.82 | 8.84 | 8.8 | 1746 |
| 1708620900 | 8.8 | -0.04 | -0.45 | 8.84 | 8.84 | 8.78 | 3095 |
| 1708534500 | 8.84 | -0.14 | -1.56 | 8.9 | 8.94 | 8.8 | 6105 |
| 1708448100 | 8.98 | 0.1 | 1.13 | 8.78 | 9.02 | 8.7 | 20275 |
| 1708361700 | 8.88 | -0.02 | -0.22 | 8.86 | 8.92 | 8.8 | 3379 |
| 1708102500 | 8.9 | -0.08 | -0.89 | 9.06 | 9.06 | 8.84 | 3755 |
| 1708016100 | 8.98 | -0.1 | -1.10 | 9.16 | 9.16 | 8.96 | 7173 |
| 1707929700 | 9.08 | -0.04 | -0.44 | 9.1 | 9.16 | 8.94 | 10326 |
| 1707843300 | 9.1199999 | -0.08 | -0.87 | 9.26 | 9.26 | 8.94 | 24531 |
| 1707756900 | 9.2 | 0.1 | 1.10 | 9.1 | 9.3 | 8.92 | 29147 |
| 1707497700 | 9.1 | 0.12 | 1.34 | 9.02 | 9.24 | 9 | 51841 |
| 1707411300 | 8.98 | 0.04 | 0.45 | 8.96 | 9.0399999 | 8.94 | 19262 |
| 1707324900 | 8.94 | 0.16 | 1.82 | 8.72 | 9.1 | 8.6199999 | 19782 |
| 1707238500 | 8.78 | -0.16 | -1.79 | 8.96 | 9.02 | 8.7 | 5373 |
| 1707152100 | 8.94 | -0.06 | -0.67 | 9 | 9.0399999 | 8.94 | 3325 |
| 1706892900 | 9 | 0.04 | 0.45 | 9 | 9.06 | 9 | 26905 |
| 1706806500 | 8.96 | -0.04 | -0.44 | 9 | 9.06 | 8.8 | 22705 |
| 1706720100 | 9 | 0.14 | 1.58 | 8.88 | 9 | 8.84 | 5587 |
| 1706633700 | 8.86 | -0.08 | -0.89 | 8.96 | 8.98 | 8.6199999 | 11499 |
| 1706547300 | 8.94 | 0.22 | 2.52 | 8.74 | 9 | 8.72 | 26734 |
| 1706288100 | 8.72 | 0.16 | 1.87 | 8.64 | 8.76 | 8.64 | 5531 |
| 1706201700 | 8.56 | 0.1 | 1.18 | 8.6 | 8.6 | 8.56 | 7835 |
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
