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 | -0.142 | -1.26222222222 | 11.25 | 12.1 | 10.97 | 22111 | 11.65100478 | DE |
| 4 | 0.294 | 2.71869798409 | 10.814 | 12.618 | 9.4019999 | 16549 | 11.03923089 | DE |
| 12 | -2.72 | -19.6702343072 | 13.828 | 13.828 | 9.308 | 11594 | 10.94918681 | DE |
| 26 | 0.808 | 7.84466019417 | 10.3 | 17.698 | 9.308 | 10048 | 12.07740499 | DE |
| 52 | -2.904 | -20.7250927776 | 14.012 | 17.698 | 9.308 | 9723 | 12.03631385 | DE |
| 156 | -23.592 | -67.9884726225 | 34.7 | 39.5 | 9.308 | 4320 | 15.00398544 | DE |
| 260 | -27.092 | -70.9214659686 | 38.2 | 84 | 9.308 | 4277 | 17.29055981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 11.118 | -0.19 | -1.70 | 11.48 | 11.48 | 10.978 | 14719 |
| 1714076820 | 11.31 | -0.46 | -3.92 | 11.832 | 11.88 | 11.31 | 11876 |
| 1713990420 | 11.772 | -0.14 | -1.16 | 11.83 | 11.988 | 11.62 | 1454 |
| 1713903960 | 11.91 | 0.23 | 2.00 | 11.736 | 12.1 | 11.466 | 17456 |
| 1713817560 | 11.676 | 0.04 | 0.36 | 11.798 | 11.82 | 11.3 | 16888 |
| 1713558420 | 11.634 | 1.26 | 12.10 | 11.25 | 11.732 | 10.97 | 62882 |
| 1713472020 | 10.378 | 0.26 | 2.55 | 10.273999 | 10.438 | 10.004 | 6320 |
| 1713385620 | 10.119999 | 0.28 | 2.85 | 9.8989999 | 10.119999 | 9.801 | 2866 |
| 1713299220 | 9.84 | -0.32 | -3.15 | 10.102 | 10.276 | 9.81 | 15711 |
| 1713212820 | 10.16 | -0.24 | -2.31 | 10.176 | 10.542 | 10.114 | 8518 |
| 1712953620 | 10.4 | -0.11 | -1.03 | 10.314 | 10.598 | 10.314 | 2121 |
| 1712867220 | 10.507999 | 0.62 | 6.26 | 9.648 | 10.574 | 9.648 | 7699 |
| 1712780760 | 9.8889999 | -0.24 | -2.36 | 10.002 | 10.257999 | 9.4019999 | 21172 |
| 1712694360 | 10.128 | -0.08 | -0.80 | 10.372 | 10.398 | 10.05 | 7087 |
| 1712607960 | 10.21 | -0.85 | -7.70 | 11.002 | 11.16 | 10.21 | 41990 |
| 1712348820 | 11.062 | -0.27 | -2.38 | 11.528 | 11.818 | 10.844 | 16896 |
| 1712262360 | 11.332 | -1.25 | -9.92 | 12.478 | 12.53 | 11.256 | 35580 |
| 1712175960 | 12.58 | 1.76 | 16.31 | 11.212 | 12.618 | 10.536 | 17319 |
| 1712089560 | 10.816 | -0.03 | -0.31 | 10.814 | 11.098 | 10.702 | 4039 |
| 1711661160 | 10.85 | 0.16 | 1.50 | 10.928 | 11.19 | 10.81 | 4198 |
| 1711574820 | 10.69 | 0.16 | 1.52 | 10.502 | 10.69 | 10.502 | 398 |
| 1711488360 | 10.529999 | -0.06 | -0.55 | 10.622 | 10.632 | 10.468 | 3793 |
| 1711401960 | 10.587999 | 0.14 | 1.38 | 10.46 | 10.616 | 10.337999 | 13026 |
| 1711142760 | 10.444 | -0.52 | -4.76 | 11 | 11.018 | 10.444 | 19585 |
| 1711056360 | 10.966 | -0.65 | -5.56 | 11.748 | 11.766 | 10.932 | 11479 |
| 1710969960 | 11.612 | 1.16 | 11.10 | 10.276 | 11.612 | 10.231999 | 9145 |
| 1710883560 | 10.452 | 0.17 | 1.65 | 10.119999 | 10.452 | 10.119999 | 775 |
| 1710797160 | 10.282 | 0.01 | 0.10 | 10.202 | 10.348 | 10.084 | 4736 |
| 1710537960 | 10.272 | -0.02 | -0.23 | 10.182 | 10.598 | 10.182 | 3472 |
| 1710451620 | 10.295999 | -0.3 | -2.85 | 10.714 | 10.75 | 10.295999 | 1761 |
| 1710365160 | 10.598 | 0.06 | 0.53 | 10.465999 | 10.72 | 10.465999 | 1303 |
| 1710278760 | 10.542 | -0.15 | -1.37 | 10.878 | 11.126 | 10.52 | 9085 |
| 1710192420 | 10.688 | 0.75 | 7.51 | 9.8219999 | 10.688 | 9.6 | 17455 |
| 1709933160 | 9.941 | 0.05 | 0.53 | 9.733 | 10.07 | 9.733 | 2703 |
| 1709846760 | 9.8889999 | 0.21 | 2.20 | 9.531 | 10.061999 | 9.489 | 8268 |
| 1709760360 | 9.676 | 0.25 | 2.65 | 9.308 | 9.717 | 9.308 | 10562 |
| 1709673960 | 9.426 | -0.14 | -1.46 | 9.411 | 9.576 | 9.337 | 3800 |
| 1709587560 | 9.566 | -0.55 | -5.46 | 10.256 | 10.256 | 9.411 | 27254 |
| 1709328360 | 10.118 | -0.14 | -1.35 | 10.398 | 10.398 | 10.032 | 12166 |
| 1709241960 | 10.256 | 0.09 | 0.91 | 10.699999 | 11 | 10.25 | 11190 |
| 1709155560 | 10.164 | -0.19 | -1.82 | 10.208 | 10.488 | 10.134 | 16413 |
| 1709069220 | 10.352 | 0.08 | 0.78 | 10.26 | 10.416 | 10.16 | 5205 |
| 1708982760 | 10.272 | -0.07 | -0.70 | 10.412 | 10.504 | 10.199999 | 14235 |
| 1708723560 | 10.344 | -0.5 | -4.65 | 10.702 | 10.888 | 10.186 | 14594 |
| 1708637220 | 10.848 | -0.06 | -0.59 | 11.238 | 11.25 | 10.768 | 12298 |
| 1708550820 | 10.912 | -0.12 | -1.05 | 11.176 | 11.176 | 10.868 | 10810 |
| 1708464420 | 11.028 | -0.13 | -1.20 | 11.162 | 11.246 | 11 | 9284 |
| 1708377960 | 11.162 | 0 | 0.02 | 11.332 | 11.364 | 11.162 | 1358 |
| 1708118760 | 11.16 | -0.54 | -4.58 | 11.58 | 11.906 | 11.16 | 21338 |
| 1708032420 | 11.696 | -0.6 | -4.86 | 11.666 | 12.14 | 11.504 | 23423 |
| 1707946020 | 12.294 | 0.08 | 0.67 | 12.248 | 12.382 | 12.108 | 2168 |
| 1707859560 | 12.212 | -0.32 | -2.52 | 12.39 | 12.7 | 11.94 | 5913 |
| 1707773220 | 12.528 | 0.46 | 3.85 | 11.962 | 12.596 | 11.962 | 10751 |
| 1707513960 | 12.064 | 0.04 | 0.32 | 11.956 | 12.402 | 11.956 | 7375 |
| 1707427560 | 12.026 | 0.06 | 0.52 | 12.132 | 12.252 | 11.8 | 9447 |
| 1707341220 | 11.964 | -1.01 | -7.77 | 13.122 | 13.122 | 11.928 | 17832 |
| 1707254760 | 12.972 | -0.1 | -0.73 | 13.15 | 13.238 | 12.972 | 2965 |
| 1707168360 | 13.068 | -0.27 | -2.04 | 13.264 | 13.62 | 12.992 | 7957 |
| 1706909160 | 13.34 | -0.11 | -0.79 | 13.828 | 13.828 | 13.26 | 5055 |
| 1706822760 | 13.446 | -0.07 | -0.53 | 13.998 | 14 | 13.39 | 11239 |
| 1706736360 | 13.518 | 0.69 | 5.36 | 17.5 | 17.698 | 13.518 | 108856 |
| 1706649960 | 12.83 | 0.16 | 1.26 | 12.77 | 12.84 | 12.5 | 725 |
| 1706563560 | 12.67 | -0.08 | -0.66 | 12.928 | 12.928 | 12.5 | 2330 |
| 1706304420 | 12.754 | -0.08 | -0.62 | 12.794 | 12.836 | 12.612 | 2469 |
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
