We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -6.07621009269 | 9.71 | 9.76 | 9.15 | 116108 | 9.41080954 | DE |
| 4 | -0.71 | -7.22278738555 | 9.83 | 10.12 | 9.15 | 143963 | 9.75347575 | DE |
| 12 | 0.08 | 0.884955752212 | 9.04 | 10.12 | 8.84 | 140443 | 9.40146731 | DE |
| 26 | 1.18 | 14.8614609572 | 7.94 | 10.12 | 7.75 | 132217 | 9.01807816 | DE |
| 52 | 0.66 | 7.80141843972 | 8.46 | 10.12 | 7.75 | 130947 | 8.8737816 | DE |
| 156 | 1.31 | 16.7733674776 | 7.81 | 10.54 | 6.26 | 166715 | 8.53441116 | DE |
| 260 | 2.83 | 44.9920508744 | 6.29 | 10.54 | 4.535 | 181747 | 7.49122218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713455700 | 9.36 | 0.03 | 0.32 | 9.3699999 | 9.4 | 9.28 | 109131 |
| 1713369300 | 9.33 | -0.01 | -0.11 | 9.3 | 9.43 | 9.3 | 88126 |
| 1713282900 | 9.34 | -0.23 | -2.40 | 9.51 | 9.51 | 9.3 | 182206 |
| 1713196500 | 9.57 | 0.05 | 0.53 | 9.55 | 9.64 | 9.51 | 72251 |
| 1712937300 | 9.52 | -0.13 | -1.35 | 9.71 | 9.76 | 9.52 | 128826 |
| 1712850900 | 9.65 | 0.01 | 0.10 | 9.65 | 9.65 | 9.55 | 114681 |
| 1712764500 | 9.64 | -0.06 | -0.62 | 9.75 | 9.76 | 9.63 | 109470 |
| 1712678100 | 9.7 | -0.17 | -1.72 | 9.91 | 9.91 | 9.67 | 119523 |
| 1712591700 | 9.8699999 | 0.05 | 0.51 | 9.77 | 9.92 | 9.77 | 115785 |
| 1712332500 | 9.82 | -0.01 | -0.10 | 9.78 | 9.82 | 9.67 | 145582 |
| 1712246100 | 9.83 | 0 | 0.00 | 9.88 | 9.88 | 9.31 | 257744 |
| 1712159700 | 9.83 | 0.12 | 1.24 | 9.75 | 9.83 | 9.71 | 107342 |
| 1712073300 | 9.71 | -0.29 | -2.90 | 9.95 | 10.02 | 9.67 | 232175 |
| 1711644900 | 10 | -0.08 | -0.79 | 10.1 | 10.1 | 9.93 | 162376 |
| 1711558500 | 10.08 | 0.1 | 1.00 | 10.02 | 10.12 | 9.96 | 157288 |
| 1711472100 | 9.98 | 0.01 | 0.10 | 10.04 | 10.1 | 9.98 | 150378 |
| 1711385700 | 9.97 | 0.08 | 0.81 | 9.91 | 10.04 | 9.86 | 211649 |
| 1711126500 | 9.89 | 0.07 | 0.71 | 9.83 | 9.89 | 9.78 | 126806 |
| 1711040100 | 9.82 | 0.02 | 0.20 | 9.7899999 | 9.96 | 9.75 | 285513 |
| 1710953700 | 9.8 | -0.03 | -0.31 | 9.84 | 9.88 | 9.67 | 204461 |
| 1710867300 | 9.83 | 0.25 | 2.61 | 9.6199999 | 9.8699999 | 9.53 | 388857 |
| 1710780900 | 9.58 | 0.35 | 3.79 | 9.22 | 9.77 | 9.2 | 646186 |
| 1710521700 | 9.23 | 0.13 | 1.43 | 9.03 | 9.23 | 8.89 | 270223 |
| 1710435300 | 9.1 | 0.14 | 1.56 | 8.94 | 9.1 | 8.9 | 110924 |
| 1710348900 | 8.96 | 0.01 | 0.11 | 8.94 | 8.98 | 8.91 | 94643 |
| 1710262500 | 8.95 | 0.05 | 0.56 | 8.86 | 8.98 | 8.84 | 113718 |
| 1710176100 | 8.9 | -0.1 | -1.11 | 8.95 | 8.98 | 8.9 | 131107 |
| 1709916900 | 9 | 0.01 | 0.11 | 8.96 | 9.0399999 | 8.92 | 114869 |
| 1709830500 | 8.99 | 0.01 | 0.11 | 8.98 | 9.02 | 8.94 | 131134 |
| 1709744100 | 8.98 | 0.02 | 0.22 | 8.94 | 8.99 | 8.9 | 123101 |
| 1709657700 | 8.96 | -0.05 | -0.55 | 8.98 | 8.99 | 8.93 | 140114 |
| 1709571300 | 9.01 | 0.09 | 1.01 | 8.8699999 | 9.02 | 8.86 | 129823 |
| 1709312100 | 8.92 | -0.03 | -0.34 | 8.98 | 9 | 8.88 | 149152 |
| 1709225700 | 8.95 | -0.05 | -0.56 | 9.02 | 9.0399999 | 8.95 | 169615 |
| 1709139300 | 9 | -0.13 | -1.42 | 9.14 | 9.14 | 8.97 | 128792 |
| 1709052900 | 9.13 | -0.04 | -0.44 | 9.18 | 9.21 | 9.08 | 112167 |
| 1708966500 | 9.17 | -0.05 | -0.54 | 9.23 | 9.23 | 9.13 | 102936 |
| 1708707300 | 9.22 | 0.05 | 0.55 | 9.25 | 9.28 | 9.18 | 103951 |
| 1708620900 | 9.17 | 0.03 | 0.33 | 9.19 | 9.24 | 9.17 | 93491 |
| 1708534500 | 9.14 | 0 | 0.00 | 9.2 | 9.23 | 9.1199999 | 110601 |
| 1708448100 | 9.14 | -0.08 | -0.87 | 9.18 | 9.22 | 9.11 | 93475 |
| 1708361700 | 9.22 | 0.1 | 1.10 | 9.15 | 9.23 | 9.11 | 56506 |
| 1708102500 | 9.1199999 | -0.02 | -0.22 | 9.21 | 9.21 | 9.06 | 107602 |
| 1708016100 | 9.14 | 0.01 | 0.11 | 9.13 | 9.22 | 9.1 | 116628 |
| 1707929700 | 9.13 | 0.1 | 1.11 | 9.07 | 9.14 | 9.07 | 65995 |
| 1707843300 | 9.03 | -0.07 | -0.77 | 9.14 | 9.14 | 9.03 | 130458 |
| 1707756900 | 9.1 | 0.02 | 0.22 | 9.07 | 9.15 | 9.05 | 76542 |
| 1707497700 | 9.08 | -0.03 | -0.33 | 9.1199999 | 9.23 | 9.07 | 104684 |
| 1707411300 | 9.11 | 0.08 | 0.89 | 9.07 | 9.16 | 9.05 | 90514 |
| 1707324900 | 9.03 | -0.03 | -0.33 | 9.07 | 9.08 | 9 | 51529 |
| 1707238500 | 9.06 | 0.07 | 0.78 | 8.99 | 9.07 | 8.96 | 71389 |
| 1707152100 | 8.99 | -0.04 | -0.44 | 9.06 | 9.08 | 8.95 | 128639 |
| 1706892900 | 9.03 | 0.01 | 0.11 | 9.05 | 9.1 | 9 | 53138 |
| 1706806500 | 9.02 | -0.05 | -0.55 | 9.1199999 | 9.14 | 9.01 | 104803 |
| 1706720100 | 9.07 | 0.02 | 0.22 | 9.09 | 9.1199999 | 9.0399999 | 84512 |
| 1706633700 | 9.05 | 0.03 | 0.33 | 8.99 | 9.09 | 8.99 | 54867 |
| 1706547300 | 9.02 | 0.01 | 0.11 | 8.95 | 9.05 | 8.94 | 78208 |
| 1706288100 | 9.01 | -0.02 | -0.22 | 9.0399999 | 9.08 | 8.95 | 229473 |
| 1706201700 | 9.03 | 0.01 | 0.11 | 8.96 | 9.03 | 8.93 | 66418 |
| 1706115300 | 9.02 | 0 | 0.00 | 9.0399999 | 9.07 | 8.97 | 106476 |
| 1706028900 | 9.02 | -0.03 | -0.33 | 9.09 | 9.09 | 8.94 | 74701 |
| 1705942500 | 9.05 | -0.07 | -0.77 | 9.09 | 9.19 | 9.01 | 82098 |
| 1705683300 | 9.1199999 | 0 | 0.00 | 9.15 | 9.15 | 9 | 96206 |
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
