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 | -0.43 | -3.56550580431 | 12.06 | 12.26 | 11.38 | 94700 | 11.81400981 | DE |
| 4 | -0.39 | -3.24459234609 | 12.02 | 12.56 | 11.3 | 508908 | 12.14237648 | DE |
| 12 | 0.5 | 4.49236298293 | 11.13 | 12.56 | 9.09 | 422600 | 11.2971619 | DE |
| 26 | 3.06 | 35.7059509918 | 8.57 | 12.62 | 8.34 | 371325 | 10.86841241 | DE |
| 52 | 1.61 | 16.0678642715 | 10.02 | 12.62 | 8 | 292481 | 10.22646997 | DE |
| 156 | 5.224 | 81.548548236 | 6.406 | 12.62 | 5.37 | 561793 | 8.50325574 | DE |
| 260 | 9.878 | 563.812785388 | 1.752 | 12.62 | 1.527 | 672848 | 6.47889937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 11.63 | -0.03 | -0.26 | 11.72 | 11.78 | 11.38 | 322439 |
| 1750350600 | 11.66 | -0.16 | -1.35 | 11.74 | 11.8 | 11.6 | 82165 |
| 1750264200 | 11.82 | 0.12 | 1.03 | 11.72 | 11.9 | 11.72 | 160913 |
| 1750177800 | 11.7 | -0.28 | -2.34 | 12.26 | 12.26 | 11.7 | 113363 |
| 1750091400 | 11.98 | -0.08 | -0.66 | 11.9 | 12.2 | 11.9 | 52260 |
| 1749832200 | 12.06 | -0.06 | -0.50 | 12.06 | 12.06 | 11.88 | 64800 |
| 1749745800 | 12.12 | -0.06 | -0.49 | 12.06 | 12.26 | 11.92 | 69999 |
| 1749659400 | 12.18 | 0.16 | 1.33 | 12.3 | 12.38 | 12.18 | 80202 |
| 1749573000 | 12.02 | -0.36 | -2.91 | 12.34 | 12.38 | 12.02 | 62288 |
| 1749486600 | 12.38 | 0.38 | 3.17 | 12.38 | 12.56 | 12.34 | 5465398 |
| 1749227400 | 12 | 0 | 0.00 | 12.46 | 12.54 | 12 | 102146 |
| 1749141000 | 12 | 0.08 | 0.67 | 11.92 | 12.48 | 11.92 | 123429 |
| 1749054600 | 11.92 | 0.22 | 1.88 | 12.46 | 12.46 | 11.92 | 739778 |
| 1748968200 | 11.7 | -0.04 | -0.34 | 12.3 | 12.3 | 11.7 | 95443 |
| 1748881800 | 11.74 | -0.22 | -1.84 | 12.2 | 12.24 | 11.74 | 122375 |
| 1748622600 | 11.96 | -0.06 | -0.50 | 12.04 | 12.14 | 11.96 | 295839 |
| 1748536200 | 12.02 | 0.26 | 2.21 | 11.3 | 12.16 | 11.3 | 72221 |
| 1748449800 | 11.76 | 0.08 | 0.68 | 11.7 | 11.88 | 11.7 | 1746413 |
| 1748363400 | 11.68 | 0.12 | 1.04 | 12.1 | 12.1 | 11.68 | 82175 |
| 1748017800 | 11.56 | -0.2 | -1.70 | 12.02 | 12.12 | 11.4 | 138038 |
| 1747931400 | 11.76 | 0.14 | 1.20 | 11.76 | 11.96 | 11.76 | 45948 |
| 1747845000 | 11.62 | 0.02 | 0.17 | 11.88 | 12.04 | 11.62 | 398770 |
| 1747758600 | 11.6 | 0.08 | 0.69 | 11.62 | 11.86 | 11.6 | 680333 |
| 1747672200 | 11.52 | 0.2 | 1.77 | 11.58 | 11.62 | 11.48 | 2099191 |
| 1747413000 | 11.32 | -0.38 | -3.25 | 11.8 | 11.8 | 11.32 | 1025515 |
| 1747326600 | 11.7 | -0.08 | -0.68 | 11.7 | 11.78 | 11.66 | 189358 |
| 1747240200 | 11.78 | 0.44 | 3.88 | 11.58 | 11.78 | 11.5 | 133271 |
| 1747153800 | 11.34 | 0.02 | 0.18 | 11.52 | 11.56 | 11.34 | 94741 |
| 1747067400 | 11.32 | 0.5 | 4.62 | 11.1 | 11.5 | 11.1 | 90290 |
| 1746808200 | 10.82 | 0.1 | 0.93 | 10.84 | 11.02 | 10.82 | 168131 |
| 1746721800 | 10.72 | 0.1 | 0.94 | 10.8 | 10.88 | 10.72 | 136378 |
| 1746635400 | 10.62 | 0.38 | 3.71 | 10.5 | 10.82 | 10.5 | 127975 |
| 1746549000 | 10.24 | -0.2 | -1.92 | 10.48 | 10.54 | 10.24 | 380269 |
| 1746203400 | 10.44 | 0.1 | 0.97 | 10.58 | 10.6 | 10.32 | 154530 |
| 1746117000 | 10.34 | -0.18 | -1.71 | 10.6 | 10.6 | 10.34 | 9356 |
| 1746030600 | 10.52 | -0.08 | -0.75 | 10.66 | 10.8 | 10.32 | 789128 |
| 1745944200 | 10.6 | 0.06 | 0.57 | 10.78 | 10.78 | 10.6 | 139931 |
| 1745857800 | 10.54 | 0.1 | 0.96 | 10.5 | 10.62 | 10.46 | 64929 |
| 1745598600 | 10.44 | -0.14 | -1.32 | 10.5 | 10.52 | 10.38 | 107046 |
| 1745512200 | 10.58 | -0.06 | -0.56 | 10.62 | 10.72 | 10.46 | 121657 |
| 1745425800 | 10.64 | 0.44 | 4.31 | 10.4 | 10.76 | 10.4 | 398407 |
| 1745339400 | 10.2 | 0.12 | 1.19 | 10.12 | 10.32 | 10.12 | 91994 |
| 1744907400 | 10.08 | -0.38 | -3.63 | 10.36 | 10.4 | 10.08 | 37741 |
| 1744821000 | 10.46 | -0.1 | -0.95 | 10.4 | 10.46 | 10.28 | 213862 |
| 1744734600 | 10.56 | 0.56 | 5.60 | 10.14 | 10.58 | 10.14 | 85899 |
| 1744648200 | 10 | 0.03 | 0.30 | 9.9 | 10.2 | 9.9 | 165211 |
| 1744389000 | 9.97 | 0.41 | 4.29 | 9.61 | 9.97 | 9.51 | 890044 |
| 1744302600 | 9.56 | 0.19 | 2.03 | 10.6 | 10.6 | 9.55 | 134104 |
| 1744216200 | 9.3699999 | -0.49 | -4.97 | 9.7 | 9.7 | 9.09 | 126368 |
| 1744129800 | 9.86 | 0.18 | 1.86 | 9.74 | 10 | 9.43 | 169246 |
| 1744043400 | 9.68 | -0.1 | -1.02 | 9.6 | 9.9 | 9.14 | 637476 |
| 1743784200 | 9.78 | -0.46 | -4.49 | 10.34 | 10.73 | 9.475 | 911861 |
| 1743697800 | 10.24 | -0.76 | -6.91 | 10.3 | 11.04 | 10.24 | 55461 |
| 1743611400 | 11 | 0.28 | 2.61 | 11.16 | 11.18 | 11 | 234453 |
| 1743525000 | 10.72 | 0.08 | 0.75 | 10.9 | 11.16 | 10.72 | 297991 |
| 1743438600 | 10.64 | -0.43 | -3.88 | 10.78 | 10.86 | 10.57 | 135714 |
| 1743183000 | 11.07 | -0.56 | -4.82 | 11.13 | 11.15 | 10.9 | 1964541 |
| 1743096600 | 11.63 | 0.27 | 2.38 | 11.21 | 11.63 | 11.03 | 197469 |
| 1743010200 | 11.36 | -0.19 | -1.65 | 11.36 | 11.44 | 11.26 | 115034 |
| 1742923800 | 11.55 | 0.09 | 0.79 | 11.35 | 11.62 | 11.35 | 961378 |
| 1742837400 | 11.46 | -0.14 | -1.21 | 12.2 | 12.2 | 11.39 | 548665 |
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
