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 | 0.16 | 1.87134502924 | 8.55 | 8.87 | 8.49 | 30032 | 8.70246489 | DE |
| 4 | -0.07 | -0.797266514806 | 8.78 | 9.1 | 8.41 | 44592 | 8.80635709 | DE |
| 12 | -0.905 | -9.41237649506 | 9.615 | 9.835 | 8.36 | 55696 | 9.00475316 | DE |
| 26 | 0.16 | 1.87134502924 | 8.55 | 10.69 | 8.325 | 61310 | 9.47676179 | DE |
| 52 | -2.21 | -20.2380952381 | 10.92 | 11.17 | 8.15 | 67710 | 9.58745415 | DE |
| 156 | -14.73 | -62.8412969283 | 23.44 | 31.36 | 8.15 | 136017 | 18.46840306 | DE |
| 260 | -5.49 | -38.661971831 | 14.2 | 31.36 | 5.03 | 170707 | 15.27542398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 8.73 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.68 | 31882 |
| 1713887700 | 8.7899999 | 0.1 | 1.15 | 8.68 | 8.81 | 8.68 | 31207 |
| 1713801300 | 8.69 | -0.05 | -0.57 | 8.63 | 8.75 | 8.63 | 17924 |
| 1713542100 | 8.74 | 0.01 | 0.11 | 8.7 | 8.78 | 8.65 | 35464 |
| 1713455700 | 8.73 | 0.14 | 1.63 | 8.72 | 8.75 | 8.6 | 25246 |
| 1713369300 | 8.59 | 0.07 | 0.82 | 8.55 | 8.65 | 8.49 | 40320 |
| 1713282900 | 8.52 | -0.01 | -0.12 | 8.48 | 8.52 | 8.41 | 37236 |
| 1713196500 | 8.53 | -0.01 | -0.12 | 8.56 | 8.61 | 8.5 | 47771 |
| 1712937300 | 8.5399999 | -0.12 | -1.39 | 8.7 | 8.7899999 | 8.5399999 | 29814 |
| 1712850900 | 8.66 | -0.11 | -1.25 | 8.76 | 8.78 | 8.6 | 41933 |
| 1712764500 | 8.77 | 0.04 | 0.46 | 8.71 | 8.88 | 8.68 | 52626 |
| 1712678100 | 8.73 | -0.13 | -1.47 | 8.96 | 8.96 | 8.73 | 30938 |
| 1712591700 | 8.86 | -0.01 | -0.11 | 8.83 | 8.9 | 8.77 | 19612 |
| 1712332500 | 8.8699999 | -0.18 | -1.99 | 9.06 | 9.06 | 8.8 | 45229 |
| 1712246100 | 9.05 | -0.01 | -0.11 | 9.02 | 9.09 | 8.98 | 32887 |
| 1712159700 | 9.06 | 0.22 | 2.49 | 8.82 | 9.1 | 8.82 | 102115 |
| 1712073300 | 8.84 | -0.03 | -0.34 | 8.9 | 9 | 8.72 | 68261 |
| 1711644900 | 8.8699999 | -0.1 | -1.06 | 9.005 | 9.005 | 8.7899999 | 54499 |
| 1711558500 | 8.965 | 0.27 | 3.05 | 8.78 | 9.03 | 8.7449999 | 89574 |
| 1711472100 | 8.7 | 0.29 | 3.39 | 8.4 | 8.735 | 8.365 | 213212 |
| 1711385700 | 8.4149999 | -0.05 | -0.53 | 8.435 | 8.445 | 8.36 | 74643 |
| 1711126500 | 8.46 | -0.12 | -1.34 | 8.56 | 8.59 | 8.435 | 69656 |
| 1711040100 | 8.575 | 0.01 | 0.18 | 8.555 | 8.635 | 8.535 | 93361 |
| 1710953700 | 8.56 | -0.08 | -0.87 | 8.6 | 8.615 | 8.5399999 | 30860 |
| 1710867300 | 8.635 | -0.02 | -0.23 | 8.615 | 8.65 | 8.55 | 35589 |
| 1710780900 | 8.655 | -0.15 | -1.65 | 8.8 | 8.825 | 8.6199999 | 40532 |
| 1710521700 | 8.8 | 0.04 | 0.40 | 8.7449999 | 8.805 | 8.71 | 104120 |
| 1710435300 | 8.765 | -0.07 | -0.74 | 8.81 | 8.89 | 8.74 | 42069 |
| 1710348900 | 8.83 | -0.02 | -0.23 | 8.855 | 8.91 | 8.825 | 27174 |
| 1710262500 | 8.85 | 0.05 | 0.63 | 8.78 | 8.885 | 8.74 | 30428 |
| 1710176100 | 8.795 | -0.07 | -0.79 | 8.8 | 8.855 | 8.695 | 49899 |
| 1709916900 | 8.865 | -0.04 | -0.39 | 9 | 9 | 8.75 | 51487 |
| 1709830500 | 8.9 | 0 | 0.00 | 8.8699999 | 8.99 | 8.78 | 48816 |
| 1709744100 | 8.9 | 0.03 | 0.34 | 8.83 | 8.92 | 8.74 | 68779 |
| 1709657700 | 8.8699999 | -0.17 | -1.88 | 9.005 | 9.005 | 8.83 | 118534 |
| 1709571300 | 9.0399999 | -0.08 | -0.88 | 9.07 | 9.1199999 | 9.01 | 35816 |
| 1709312100 | 9.1199999 | 0 | 0.00 | 9.235 | 9.235 | 9.045 | 45129 |
| 1709225700 | 9.1199999 | -0.14 | -1.46 | 9.1649999 | 9.3 | 9.045 | 75228 |
| 1709139300 | 9.255 | -0.19 | -1.96 | 9.4 | 9.5399999 | 9.195 | 59899 |
| 1709052900 | 9.44 | 0.06 | 0.64 | 9.34 | 9.46 | 9.28 | 58198 |
| 1708966500 | 9.38 | 0.03 | 0.27 | 9.32 | 9.47 | 9.32 | 54228 |
| 1708707300 | 9.355 | 0.04 | 0.38 | 9.2 | 9.375 | 9.2 | 41562 |
| 1708620900 | 9.32 | 0.03 | 0.27 | 9.13 | 9.425 | 9.13 | 78799 |
| 1708534500 | 9.295 | 0.03 | 0.27 | 9.25 | 9.34 | 9.15 | 52591 |
| 1708448100 | 9.27 | 0.09 | 0.98 | 9.175 | 9.34 | 9.1199999 | 34397 |
| 1708361700 | 9.18 | -0.03 | -0.27 | 9.255 | 9.32 | 9.14 | 42808 |
| 1708102500 | 9.205 | -0.03 | -0.32 | 9.105 | 9.3 | 9.1 | 91139 |
| 1708016100 | 9.235 | -0.03 | -0.27 | 9.22 | 9.345 | 9.14 | 105115 |
| 1707929700 | 9.26 | 0.02 | 0.16 | 9.28 | 9.32 | 9.16 | 41351 |
| 1707843300 | 9.2449999 | -0.23 | -2.43 | 9.31 | 9.375 | 9.205 | 73331 |
| 1707756900 | 9.475 | 0.12 | 1.23 | 9.34 | 9.525 | 9.34 | 44046 |
| 1707497700 | 9.36 | -0.16 | -1.68 | 9.46 | 9.46 | 9.32 | 62684 |
| 1707411300 | 9.52 | -0.04 | -0.37 | 9.625 | 9.625 | 9.475 | 33203 |
| 1707324900 | 9.555 | -0.14 | -1.39 | 9.67 | 9.7 | 9.555 | 34220 |
| 1707238500 | 9.69 | 0.13 | 1.31 | 9.56 | 9.7 | 9.455 | 57171 |
| 1707152100 | 9.565 | -0.08 | -0.83 | 9.6 | 9.695 | 9.535 | 64198 |
| 1706892900 | 9.645 | -0.11 | -1.08 | 9.7449999 | 9.8 | 9.615 | 45436 |
| 1706806500 | 9.75 | -0.01 | -0.10 | 9.705 | 9.835 | 9.65 | 68137 |
| 1706720100 | 9.76 | 0.07 | 0.72 | 9.615 | 9.7899999 | 9.605 | 29845 |
| 1706633700 | 9.69 | -0.05 | -0.51 | 9.73 | 9.78 | 9.625 | 72991 |
| 1706547300 | 9.74 | -0.18 | -1.77 | 9.9 | 9.9 | 9.655 | 74474 |
| 1706288100 | 9.9149999 | -0.07 | -0.70 | 9.91 | 10.09 | 9.885 | 34561 |
| 1706201700 | 9.985 | 0.14 | 1.42 | 9.82 | 10 | 9.805 | 83149 |
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
