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 | 0.118 | 1.37529137529 | 8.58 | 8.846 | 8.518 | 15380 | 8.72000424 | DE |
| 4 | -0.3479999 | -3.84700313782 | 9.0459999 | 9.206 | 8.4019999 | 16957 | 8.73226223 | DE |
| 12 | -0.192 | -2.15973003375 | 8.89 | 9.206 | 8.4019999 | 14378 | 8.80570017 | DE |
| 26 | 2.15 | 32.8344532682 | 6.548 | 9.284 | 6.418 | 17921 | 8.55514358 | DE |
| 52 | -0.302 | -3.35555555556 | 9 | 9.608 | 6.418 | 18726 | 8.48735431 | DE |
| 156 | -0.302 | -3.35555555556 | 9 | 9.608 | 6.418 | 18726 | 8.48735431 | DE |
| 260 | -3.932 | -31.1322248614 | 12.63 | 14.314 | 6.418 | 15512 | 8.56032218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 8.7639999 | 0.1 | 1.20 | 8.606 | 8.792 | 8.602 | 17325 |
| 1714076820 | 8.66 | -0.13 | -1.46 | 8.702 | 8.816 | 8.5779999 | 17461 |
| 1713990420 | 8.788 | 0.06 | 0.64 | 8.718 | 8.846 | 8.6999999 | 12817 |
| 1713903960 | 8.7319999 | 0.13 | 1.51 | 8.6999999 | 8.786 | 8.518 | 22086 |
| 1713817560 | 8.602 | 0.06 | 0.66 | 8.58 | 8.718 | 8.568 | 7211 |
| 1713558420 | 8.5459999 | -0.02 | -0.21 | 8.5 | 8.654 | 8.4019999 | 14796 |
| 1713472020 | 8.564 | 0.04 | 0.47 | 8.538 | 8.61 | 8.458 | 16721 |
| 1713385620 | 8.5239999 | 0.02 | 0.21 | 8.5459999 | 8.598 | 8.428 | 12432 |
| 1713299220 | 8.506 | -0.07 | -0.86 | 8.57 | 8.66 | 8.4019999 | 16102 |
| 1713212820 | 8.58 | -0.16 | -1.85 | 8.846 | 8.872 | 8.502 | 42349 |
| 1712953620 | 8.742 | 0.02 | 0.28 | 8.848 | 8.848 | 8.742 | 7040 |
| 1712867220 | 8.718 | 0.02 | 0.21 | 8.706 | 8.8219999 | 8.616 | 26975 |
| 1712780760 | 8.6999999 | -0.29 | -3.20 | 9.064 | 9.0719999 | 8.69 | 28675 |
| 1712694360 | 8.988 | 0.06 | 0.65 | 8.97 | 8.988 | 8.892 | 4005 |
| 1712607960 | 8.93 | -0.02 | -0.22 | 8.98 | 8.9979999 | 8.882 | 18406 |
| 1712348820 | 8.9499999 | 0.05 | 0.52 | 8.9019999 | 8.9979999 | 8.9019999 | 5479 |
| 1712262360 | 8.904 | 0.01 | 0.13 | 8.948 | 9.0399999 | 8.856 | 9207 |
| 1712175960 | 8.892 | -0.18 | -2.01 | 9.064 | 9.154 | 8.872 | 37621 |
| 1712089560 | 9.074 | -0.1 | -1.05 | 9.0459999 | 9.206 | 8.9659999 | 16953 |
| 1711661160 | 9.17 | 0.1 | 1.12 | 9.092 | 9.198 | 8.9659999 | 24563 |
| 1711574820 | 9.068 | 0.03 | 0.33 | 9 | 9.0879999 | 8.9019999 | 7324 |
| 1711488360 | 9.038 | -0.02 | -0.24 | 9.036 | 9.202 | 8.992 | 14601 |
| 1711401960 | 9.06 | -0.04 | -0.40 | 9.002 | 9.148 | 9.002 | 14851 |
| 1711142760 | 9.096 | 0.07 | 0.78 | 9.098 | 9.172 | 9.034 | 7500 |
| 1711056360 | 9.026 | 0.08 | 0.92 | 8.944 | 9.09 | 8.9 | 19223 |
| 1710969960 | 8.944 | 0.07 | 0.81 | 8.802 | 8.956 | 8.802 | 3709 |
| 1710883560 | 8.872 | 0.06 | 0.73 | 8.8059999 | 8.908 | 8.8 | 5563 |
| 1710797160 | 8.808 | -0.1 | -1.10 | 8.962 | 8.988 | 8.802 | 8129 |
| 1710537960 | 8.906 | 0.02 | 0.27 | 8.85 | 8.96 | 8.782 | 12919 |
| 1710451620 | 8.882 | -0.15 | -1.66 | 9.002 | 9.098 | 8.778 | 23046 |
| 1710365160 | 9.032 | 0 | 0.00 | 9.05 | 9.054 | 8.9499999 | 11967 |
| 1710278760 | 9.032 | 0.01 | 0.13 | 9.058 | 9.084 | 8.94 | 10322 |
| 1710192420 | 9.02 | 0.12 | 1.30 | 8.946 | 9.0459999 | 8.8219999 | 10049 |
| 1709933160 | 8.904 | 0.12 | 1.34 | 8.848 | 8.96 | 8.752 | 25164 |
| 1709846760 | 8.786 | 0.03 | 0.34 | 8.766 | 8.882 | 8.702 | 20064 |
| 1709760360 | 8.756 | 0.02 | 0.23 | 8.798 | 8.848 | 8.702 | 12383 |
| 1709673960 | 8.736 | 0.02 | 0.23 | 8.702 | 8.84 | 8.69 | 6037 |
| 1709587560 | 8.7159999 | -0.16 | -1.78 | 8.85 | 8.85 | 8.7159999 | 30901 |
| 1709328360 | 8.874 | 0.08 | 0.93 | 8.8 | 8.878 | 8.714 | 9322 |
| 1709241960 | 8.792 | 0.08 | 0.87 | 8.74 | 8.878 | 8.648 | 7374 |
| 1709155560 | 8.7159999 | -0.09 | -1.04 | 8.75 | 8.848 | 8.65 | 30330 |
| 1709069220 | 8.808 | -0.02 | -0.25 | 8.8379999 | 8.878 | 8.736 | 12576 |
| 1708982760 | 8.83 | 0.01 | 0.09 | 8.84 | 8.848 | 8.72 | 12277 |
| 1708723560 | 8.8219999 | 0.05 | 0.52 | 8.752 | 8.8539999 | 8.75 | 11911 |
| 1708637220 | 8.776 | -0 | -0.05 | 8.782 | 8.846 | 8.712 | 6866 |
| 1708550820 | 8.7799999 | -0.04 | -0.50 | 8.752 | 8.858 | 8.7159999 | 2773 |
| 1708464420 | 8.824 | -0.07 | -0.83 | 8.88 | 8.88 | 8.706 | 12093 |
| 1708377960 | 8.898 | 0.02 | 0.23 | 8.7639999 | 8.898 | 8.7639999 | 2499 |
| 1708118760 | 8.878 | -0 | -0.02 | 8.898 | 8.898 | 8.7319999 | 9604 |
| 1708032420 | 8.88 | 0.23 | 2.71 | 8.66 | 8.9 | 8.61 | 12809 |
| 1707946020 | 8.646 | 0.02 | 0.23 | 8.648 | 8.834 | 8.586 | 8520 |
| 1707859560 | 8.626 | -0.27 | -3.06 | 8.906 | 8.906 | 8.57 | 27196 |
| 1707773220 | 8.898 | 0.12 | 1.34 | 8.804 | 8.898 | 8.676 | 5653 |
| 1707513960 | 8.7799999 | 0.02 | 0.25 | 8.7639999 | 8.792 | 8.642 | 4155 |
| 1707427560 | 8.7579999 | 0.11 | 1.30 | 8.688 | 8.7579999 | 8.612 | 5444 |
| 1707341220 | 8.646 | -0.12 | -1.41 | 8.8379999 | 8.8379999 | 8.624 | 14183 |
| 1707254760 | 8.77 | -0.03 | -0.39 | 8.7739999 | 8.868 | 8.688 | 20335 |
| 1707168360 | 8.804 | -0.04 | -0.43 | 8.89 | 8.9019999 | 8.592 | 24955 |
| 1706909160 | 8.842 | -0.06 | -0.65 | 8.94 | 8.94 | 8.6839999 | 22980 |
| 1706822760 | 8.9 | 0.1 | 1.11 | 8.878 | 8.9179999 | 8.6359999 | 25461 |
| 1706736360 | 8.802 | -0.09 | -0.97 | 8.832 | 8.9979999 | 8.75 | 45685 |
| 1706649960 | 8.888 | -0.3 | -3.31 | 9.156 | 9.198 | 8.81 | 17351 |
| 1706563560 | 9.192 | 0.14 | 1.59 | 9.05 | 9.1999999 | 9.038 | 32492 |
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
