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 | -1.1650001 | -10.5239394761 | 11.07 | 11.34 | 9.5 | 53176 | 10.13310158 | DE |
| 4 | -1.0950001 | -9.95454636364 | 11 | 12.34 | 9.5 | 49065 | 11.00207812 | DE |
| 12 | -4.3700001 | -30.6129604203 | 14.275 | 15.19 | 7.365 | 104038 | 10.229016 | DE |
| 26 | -10.6650001 | -51.8473509966 | 20.57 | 22.09 | 7.365 | 63786 | 12.13326868 | DE |
| 52 | -5.4450001 | -35.472313355 | 15.35 | 24.09 | 7.365 | 72744 | 16.39642107 | DE |
| 156 | -118.9950001 | -92.3157487199 | 128.9 | 165.9 | 7.365 | 165106 | 66.3620008 | DE |
| 260 | -35.9950001 | -78.4204795207 | 45.9 | 181.3 | 7.365 | 201127 | 85.35218749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 9.96 | -0.07 | -0.70 | 10.25 | 10.32 | 9.755 | 39374 |
| 1717705620 | 10.029999 | 0.01 | 0.10 | 9.885 | 10.289999 | 9.885 | 22692 |
| 1717619220 | 10.02 | 0.28 | 2.82 | 9.885 | 10.5 | 9.6549999 | 56504 |
| 1717532820 | 9.7449999 | -0.75 | -7.10 | 10.43 | 10.6 | 9.5 | 87676 |
| 1717446420 | 10.49 | -0.26 | -2.42 | 10.82 | 10.98 | 10.16 | 70463 |
| 1717187220 | 10.75 | -0.37 | -3.33 | 11.07 | 11.34 | 10.64 | 28545 |
| 1717100820 | 11.12 | 0.1 | 0.91 | 10.97 | 11.38 | 10.97 | 15099 |
| 1717014420 | 11.02 | -0.47 | -4.09 | 11.32 | 11.4 | 10.91 | 28944 |
| 1716928020 | 11.49 | 0.49 | 4.45 | 11.03 | 11.68 | 10.82 | 49978 |
| 1716841560 | 11 | 0.07 | 0.64 | 10.92 | 11.23 | 10.78 | 42270 |
| 1716582420 | 10.93 | -0.41 | -3.62 | 11.21 | 11.24 | 10.699999 | 67044 |
| 1716496020 | 11.34 | -0.28 | -2.41 | 11.63 | 11.95 | 11.21 | 25088 |
| 1716409620 | 11.62 | 0.14 | 1.22 | 11.57 | 11.99 | 11.29 | 37180 |
| 1716323160 | 11.48 | -0.76 | -6.21 | 12.14 | 12.14 | 11.03 | 58645 |
| 1716236760 | 12.24 | 0.24 | 2.00 | 12.08 | 12.34 | 11.84 | 17100 |
| 1715977620 | 12 | 0.16 | 1.35 | 11.93 | 12.34 | 11.64 | 48769 |
| 1715891220 | 11.84 | 0.33 | 2.87 | 11.51 | 11.99 | 11.41 | 53297 |
| 1715804820 | 11.51 | 0.2 | 1.77 | 11.26 | 11.71 | 11.25 | 37761 |
| 1715718420 | 11.31 | 0.41 | 3.76 | 10.91 | 11.55 | 10.67 | 54555 |
| 1715631960 | 10.9 | -0.26 | -2.33 | 11 | 11.26 | 10.539999 | 111731 |
| 1715372820 | 11.16 | 0.05 | 0.45 | 11 | 11.61 | 10.99 | 67954 |
| 1715286420 | 11.11 | -0.43 | -3.73 | 11.41 | 11.53 | 10.81 | 37076 |
| 1715200020 | 11.54 | -1.01 | -8.05 | 12.35 | 12.5 | 10.77 | 161105 |
| 1715113620 | 12.55 | 1.75 | 16.20 | 10.71 | 12.55 | 10.71 | 301456 |
| 1715027220 | 10.8 | 0.76 | 7.57 | 10.199999 | 11.19 | 10.199999 | 224189 |
| 1714768020 | 10.039999 | 0.44 | 4.64 | 9.6 | 10.14 | 9.595 | 99591 |
| 1714681560 | 9.595 | 0.27 | 2.90 | 9.4499999 | 9.795 | 9.125 | 66580 |
| 1714508820 | 9.3249999 | 0.06 | 0.65 | 9.275 | 9.41 | 9.1199999 | 44958 |
| 1714422420 | 9.265 | -0.05 | -0.48 | 9.475 | 9.475 | 9.0299999 | 55444 |
| 1714163220 | 9.31 | 0.3 | 3.33 | 9.185 | 9.4499999 | 8.9499999 | 96502 |
| 1714076820 | 9.01 | 0.17 | 1.92 | 8.805 | 9.42 | 8.805 | 105452 |
| 1713990420 | 8.84 | -0.31 | -3.34 | 9.1549999 | 9.55 | 8.6 | 200784 |
| 1713903960 | 9.145 | 0.34 | 3.92 | 8.775 | 9.225 | 8.605 | 160283 |
| 1713817560 | 8.8 | 0.61 | 7.38 | 8.15 | 8.885 | 8.05 | 149229 |
| 1713558420 | 8.195 | -0.01 | -0.12 | 8.1999999 | 8.42 | 8.005 | 121699 |
| 1713472020 | 8.205 | 0.71 | 9.40 | 7.4 | 8.295 | 7.365 | 290513 |
| 1713385620 | 7.5 | -0.71 | -8.59 | 8.125 | 8.3699999 | 7.455 | 305257 |
| 1713299220 | 8.205 | -0.62 | -7.03 | 8.8249999 | 8.8249999 | 7.865 | 348881 |
| 1713212820 | 8.8249999 | -0.72 | -7.54 | 9.555 | 9.645 | 8.73 | 444998 |
| 1712953620 | 9.545 | -2.66 | -21.76 | 9.605 | 10.49 | 9.395 | 943188 |
| 1712867220 | 12.2 | -2.25 | -15.57 | 14.36 | 14.6 | 12 | 138565 |
| 1712780760 | 14.45 | -0.04 | -0.28 | 14.63 | 15.19 | 14.21 | 34895 |
| 1712694360 | 14.49 | -0.01 | -0.07 | 14.57 | 14.97 | 14.31 | 27193 |
| 1712607960 | 14.5 | 0.31 | 2.18 | 14.13 | 14.6 | 14.13 | 18957 |
| 1712348820 | 14.19 | -0.05 | -0.35 | 14.13 | 14.3 | 14.05 | 22718 |
| 1712262360 | 14.24 | 0.19 | 1.35 | 14.29 | 14.64 | 14.03 | 38042 |
| 1712175960 | 14.05 | -0.03 | -0.21 | 14.11 | 14.3 | 13.95 | 44859 |
| 1712089560 | 14.08 | -0.77 | -5.15 | 14.85 | 14.92 | 14.01 | 42187 |
| 1711661160 | 14.845 | 0.4 | 2.73 | 14.545 | 14.995 | 14.105 | 47794 |
| 1711574820 | 14.45 | 0.33 | 2.37 | 14.195 | 14.595 | 13.99 | 28000 |
| 1711488360 | 14.115 | 0.05 | 0.36 | 13.905 | 14.195 | 13.905 | 20011 |
| 1711401960 | 14.065 | -0.11 | -0.74 | 14.215 | 14.215 | 13.715 | 43266 |
| 1711142760 | 14.17 | 0.15 | 1.11 | 14 | 14.345 | 13.875 | 31463 |
| 1711056360 | 14.015 | -0.09 | -0.60 | 14.355 | 14.44 | 13.9 | 33332 |
| 1710969960 | 14.1 | -0.1 | -0.67 | 14 | 14.31 | 13.9 | 28206 |
| 1710883560 | 14.195 | 0.3 | 2.12 | 14.2 | 14.245 | 13.6 | 37375 |
| 1710797160 | 13.9 | -0.01 | -0.04 | 14 | 14.32 | 13.605 | 48826 |
| 1710537960 | 13.905 | -0.24 | -1.70 | 14.275 | 14.345 | 12.925 | 106019 |
| 1710451620 | 14.145 | -0.76 | -5.07 | 14.855 | 14.96 | 14.145 | 76960 |
| 1710365160 | 14.9 | -0.45 | -2.90 | 15.4 | 15.4 | 14.74 | 47046 |
| 1710278760 | 15.345 | 0.25 | 1.62 | 15.125 | 15.435 | 14.98 | 28849 |
| 1710192420 | 15.1 | -0.31 | -1.98 | 15.305 | 15.45 | 15.1 | 21075 |
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
