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 | 0.49 | 5.42635658915 | 9.03 | 9.545 | 8.96 | 468102 | 9.15377597 | DE |
| 4 | -1.75 | -15.5279503106 | 11.27 | 11.3 | 8.96 | 520655 | 9.63945951 | DE |
| 12 | -2.19 | -18.7019641332 | 11.71 | 12.97 | 8.96 | 379778 | 10.95680725 | DE |
| 26 | -2.13 | -18.2832618026 | 11.65 | 12.97 | 8.96 | 308594 | 11.29170963 | DE |
| 52 | -6.44 | -40.350877193 | 15.96 | 16.32 | 8.96 | 243537 | 12.36596373 | DE |
| 156 | -8.99 | -48.5683414371 | 18.51 | 23.25 | 8.96 | 311467 | 16.45846766 | DE |
| 260 | -10.27 | -51.8948964123 | 19.79 | 23.25 | 8.96 | 429172 | 15.80614742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 9.525 | 0.38 | 4.10 | 9.185 | 9.545 | 9.185 | 447410 |
| 1714060500 | 9.15 | -0.11 | -1.19 | 9.335 | 9.335 | 9.14 | 410269 |
| 1713974100 | 9.26 | 0.03 | 0.27 | 9.23 | 9.45 | 9.16 | 539592 |
| 1713887700 | 9.235 | 0.23 | 2.61 | 9.07 | 9.3 | 9.05 | 633479 |
| 1713801300 | 9 | -0.02 | -0.22 | 9.13 | 9.14 | 8.965 | 296545 |
| 1713542100 | 9.02 | -0.12 | -1.26 | 9.03 | 9.105 | 8.96 | 460626 |
| 1713455700 | 9.135 | -0.01 | -0.05 | 9.1 | 9.17 | 8.98 | 531466 |
| 1713369300 | 9.14 | 0 | 0.00 | 9.1199999 | 9.3 | 9.08 | 456775 |
| 1713282900 | 9.14 | -0.14 | -1.46 | 9.2 | 9.33 | 9.1199999 | 500226 |
| 1713196500 | 9.275 | -0.15 | -1.54 | 9.355 | 9.455 | 9.27 | 514993 |
| 1712937300 | 9.42 | -0.17 | -1.72 | 9.6 | 9.7899999 | 9.34 | 835064 |
| 1712850900 | 9.585 | -0.68 | -6.58 | 9.99 | 10.11 | 9.565 | 1752412 |
| 1712764500 | 10.26 | -0.42 | -3.93 | 10.65 | 10.66 | 10.12 | 993919 |
| 1712678100 | 10.68 | 0.01 | 0.09 | 10.7 | 10.93 | 10.57 | 274243 |
| 1712591700 | 10.67 | -0.08 | -0.74 | 10.77 | 10.79 | 10.67 | 207784 |
| 1712332500 | 10.75 | -0.25 | -2.27 | 10.89 | 10.9 | 10.74 | 316686 |
| 1712246100 | 11 | -0.01 | -0.09 | 11.06 | 11.06 | 10.89 | 129472 |
| 1712159700 | 11.01 | 0.02 | 0.18 | 11 | 11.06 | 10.9 | 261606 |
| 1712073300 | 10.99 | -0.29 | -2.57 | 11.27 | 11.3 | 10.93 | 256625 |
| 1711644900 | 11.28 | -0.04 | -0.35 | 11.37 | 11.47 | 11.26 | 180723 |
| 1711558500 | 11.32 | 0.17 | 1.52 | 11.19 | 11.33 | 11.18 | 204671 |
| 1711472100 | 11.15 | 0.09 | 0.81 | 11.03 | 11.15 | 10.96 | 312328 |
| 1711385700 | 11.06 | -0.1 | -0.90 | 11.1 | 11.16 | 10.97 | 168917 |
| 1711126500 | 11.16 | 0.18 | 1.64 | 10.92 | 11.31 | 10.92 | 1281280 |
| 1711040100 | 10.98 | -0.12 | -1.08 | 11.11 | 11.19 | 10.94 | 353190 |
| 1710953700 | 11.1 | -0.23 | -2.03 | 11 | 11.29 | 10.74 | 521000 |
| 1710867300 | 11.33 | -0.09 | -0.79 | 11.35 | 11.37 | 11.23 | 140625 |
| 1710780900 | 11.42 | -0.14 | -1.21 | 11.51 | 11.53 | 11.33 | 170735 |
| 1710521700 | 11.56 | -0.11 | -0.94 | 11.7 | 11.71 | 11.4 | 334369 |
| 1710435300 | 11.67 | 0.07 | 0.60 | 11.63 | 11.88 | 11.63 | 191166 |
| 1710348900 | 11.6 | -0.15 | -1.28 | 11.72 | 11.72 | 11.54 | 270888 |
| 1710262500 | 11.75 | 0.08 | 0.69 | 11.72 | 11.8 | 11.57 | 249562 |
| 1710176100 | 11.67 | 0.02 | 0.17 | 11.6 | 11.68 | 11.41 | 244348 |
| 1709916900 | 11.65 | 0.07 | 0.60 | 11.68 | 11.86 | 11.57 | 292108 |
| 1709830500 | 11.58 | -0.64 | -5.24 | 11.5 | 12.18 | 11.17 | 944174 |
| 1709744100 | 12.22 | 0.07 | 0.58 | 12.16 | 12.22 | 12.04 | 242727 |
| 1709657700 | 12.15 | -0.11 | -0.90 | 12.21 | 12.23 | 12.02 | 238469 |
| 1709571300 | 12.26 | -0.14 | -1.13 | 12.3 | 12.42 | 12.13 | 257450 |
| 1709312100 | 12.4 | 0.23 | 1.89 | 12.1 | 12.41 | 12.07 | 232277 |
| 1709225700 | 12.17 | -0.11 | -0.90 | 12.28 | 12.5 | 12.13 | 409551 |
| 1709139300 | 12.28 | -0.15 | -1.21 | 12.47 | 12.47 | 12.18 | 193015 |
| 1709052900 | 12.43 | 0.21 | 1.72 | 12.18 | 12.6 | 12.18 | 334357 |
| 1708966500 | 12.22 | -0.36 | -2.86 | 12.59 | 12.61 | 12.15 | 337347 |
| 1708707300 | 12.58 | -0.22 | -1.72 | 12.71 | 12.84 | 12.47 | 203506 |
| 1708620900 | 12.8 | 0.08 | 0.63 | 12.68 | 12.88 | 12.68 | 193983 |
| 1708534500 | 12.72 | -0.04 | -0.31 | 12.82 | 12.93 | 12.64 | 183417 |
| 1708448100 | 12.76 | -0.01 | -0.08 | 12.77 | 12.79 | 12.64 | 155041 |
| 1708361700 | 12.77 | -0.11 | -0.85 | 12.79 | 12.84 | 12.68 | 262458 |
| 1708102500 | 12.88 | 0.13 | 1.02 | 12.72 | 12.97 | 12.72 | 282875 |
| 1708016100 | 12.75 | 0.17 | 1.35 | 12.57 | 12.9 | 12.57 | 473049 |
| 1707929700 | 12.58 | 0.07 | 0.56 | 12.51 | 12.66 | 12.42 | 157297 |
| 1707843300 | 12.51 | -0.31 | -2.42 | 12.75 | 12.79 | 12.28 | 410048 |
| 1707756900 | 12.82 | 0.72 | 5.95 | 12.37 | 12.89 | 12.37 | 710374 |
| 1707497700 | 12.1 | -0.13 | -1.06 | 12.18 | 12.3 | 12.02 | 226331 |
| 1707411300 | 12.23 | 0.18 | 1.49 | 12.02 | 12.35 | 12 | 364166 |
| 1707324900 | 12.05 | -0.12 | -0.99 | 12.15 | 12.25 | 12.04 | 202187 |
| 1707238500 | 12.17 | 0.35 | 2.96 | 11.89 | 12.17 | 11.81 | 368116 |
| 1707152100 | 11.82 | 0.11 | 0.94 | 11.68 | 11.88 | 11.67 | 169186 |
| 1706892900 | 11.71 | 0.08 | 0.69 | 11.71 | 11.94 | 11.67 | 188014 |
| 1706806500 | 11.63 | -0.24 | -2.02 | 11.8 | 11.85 | 11.63 | 204714 |
| 1706720100 | 11.87 | 0.17 | 1.45 | 11.62 | 11.91 | 11.53 | 333471 |
| 1706633700 | 11.7 | -0.17 | -1.43 | 11.95 | 11.95 | 11.45 | 380317 |
| 1706547300 | 11.87 | 0.14 | 1.19 | 11.81 | 12 | 11.7 | 391876 |
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
