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 | -0.72 | -8.16326530612 | 8.82 | 9.09 | 8 | 428495 | 8.89807407 | DE |
| 4 | -1.08 | -11.7647058824 | 9.18 | 9.66 | 8 | 882480 | 8.94677347 | DE |
| 12 | -6.9 | -46 | 15 | 15 | 8 | 535750 | 9.97729522 | DE |
| 26 | -23.4 | -74.2857142857 | 31.5 | 37.7 | 8 | 726196 | 20.75431708 | DE |
| 52 | -7.1 | -46.7105263158 | 15.2 | 51 | 8 | 941853 | 27.14589019 | DE |
| 156 | -72.9 | -90 | 81 | 85 | 8 | 450108 | 26.28199098 | DE |
| 260 | -137.9 | -94.4520547945 | 146 | 172.5 | 8 | 311384 | 33.29103314 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 8.1 | -0.1 | -1.22 | 8 | 8.5 | 8 | 921776 |
| 1714062600 | 8.2 | -0.8 | -8.89 | 9 | 9 | 8.2 | 249600 |
| 1713976200 | 9 | -0.09 | -0.99 | 8.6 | 9 | 8.6 | 672529 |
| 1713889800 | 9.09 | 0.29 | 3.30 | 8.8 | 9.09 | 8.7 | 308828 |
| 1713803400 | 8.8 | -0.19 | -2.11 | 8.8 | 8.8 | 8.8 | 196700 |
| 1713544200 | 8.99 | -0.3 | -3.23 | 8.82 | 8.99 | 8.82 | 714817 |
| 1713457800 | 9.2899999 | 0.39 | 4.38 | 9 | 9.66 | 9 | 1305213 |
| 1713371400 | 8.9 | 0.05 | 0.56 | 8.8 | 8.9 | 8.8 | 345525 |
| 1713285000 | 8.85 | 0.02 | 0.23 | 8.85 | 8.85 | 8.85 | 289012 |
| 1713198600 | 8.83 | 0.09 | 1.03 | 8.9 | 8.9 | 8.83 | 490747 |
| 1712939400 | 8.74 | 0.02 | 0.23 | 8.74 | 8.74 | 8.74 | 262416 |
| 1712853000 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 178601 |
| 1712766600 | 8.72 | -0.04 | -0.46 | 8.72 | 8.72 | 8.72 | 593973 |
| 1712680200 | 8.76 | 0.18 | 2.10 | 8.64 | 8.76 | 8.64 | 992251 |
| 1712593800 | 8.58 | -0.18 | -2.05 | 8.76 | 8.8 | 8.58 | 1026547 |
| 1712334600 | 8.76 | -0.12 | -1.35 | 8.8 | 8.8 | 8.5 | 2195489 |
| 1712248200 | 8.88 | -0.42 | -4.52 | 9.3 | 9.3 | 8.88 | 2827865 |
| 1712161800 | 9.3 | -0.01 | -0.11 | 9.6 | 9.6199999 | 9.14 | 2689633 |
| 1712075400 | 9.31 | -0.09 | -0.96 | 9.18 | 9.31 | 9.18 | 544899 |
| 1711647000 | 9.4 | -0.09 | -0.95 | 9.5 | 9.5 | 9.32 | 708095 |
| 1711560600 | 9.49 | -0.21 | -2.16 | 9.4 | 9.58 | 9.4 | 373708 |
| 1711474200 | 9.7 | 0.1 | 1.04 | 9.2 | 10 | 9.2 | 113751 |
| 1711387800 | 9.6 | -0.08 | -0.83 | 9.6 | 9.6 | 9.6 | 36082 |
| 1711128600 | 9.68 | 0.14 | 1.47 | 10 | 10 | 9.68 | 281768 |
| 1711042200 | 9.5399999 | -0.16 | -1.65 | 9.94 | 9.94 | 9.48 | 197657 |
| 1710955800 | 9.7 | 0.26 | 2.75 | 9.36 | 9.98 | 9.36 | 400138 |
| 1710869400 | 9.44 | -0.34 | -3.48 | 9.98 | 9.98 | 9.3 | 785227 |
| 1710783000 | 9.78 | 0.3 | 3.16 | 9.58 | 9.98 | 9.58 | 979255 |
| 1710523800 | 9.48 | 0.14 | 1.50 | 9.6 | 9.78 | 9.38 | 712760 |
| 1710437400 | 9.34 | -1.24 | -11.68 | 9.24 | 9.6199999 | 9 | 3221870 |
| 1710351000 | 10.575 | -0.83 | -7.24 | 11.5 | 11.5 | 10.575 | 640296 |
| 1710264600 | 11.4 | -0.08 | -0.65 | 11.4 | 11.4 | 11.4 | 62631 |
| 1710178200 | 11.475 | -0.2 | -1.71 | 11.95 | 11.95 | 11 | 254126 |
| 1709919000 | 11.675 | 0.48 | 4.24 | 11.2 | 11.95 | 11.2 | 214660 |
| 1709832600 | 11.2 | -0.23 | -1.97 | 11.4 | 11.85 | 11.2 | 1038468 |
| 1709746200 | 11.425 | -0.18 | -1.51 | 11.55 | 11.55 | 11.425 | 244424 |
| 1709659800 | 11.6 | -0.8 | -6.45 | 11.9 | 11.9 | 11.6 | 389575 |
| 1709573400 | 12.4 | 0.3 | 2.48 | 12.4 | 12.4 | 12.4 | 190836 |
| 1709314200 | 12.1 | -1.1 | -8.33 | 12.7 | 13.05 | 12 | 288962 |
| 1709227800 | 13.2 | -0.35 | -2.58 | 12.75 | 13.2 | 12.75 | 187542 |
| 1709141400 | 13.55 | 0.25 | 1.88 | 13.55 | 13.55 | 13.55 | 250126 |
| 1709055000 | 13.3 | -0.18 | -1.30 | 13.3 | 13.3 | 13.3 | 139494 |
| 1708968600 | 13.475 | -0.03 | -0.19 | 13.475 | 13.475 | 13.475 | 128367 |
| 1708709400 | 13.5 | 0 | 0.00 | 13 | 13.5 | 12.75 | 62309 |
| 1708623000 | 13.5 | 0.8 | 6.30 | 12.7 | 13.6 | 12.7 | 255032 |
| 1708536600 | 12.7 | -1.3 | -9.29 | 13.45 | 13.45 | 12.7 | 178265 |
| 1708450200 | 14 | 0.6 | 4.48 | 13.95 | 14 | 13.95 | 26135 |
| 1708363800 | 13.4 | -1.6 | -10.67 | 13.2 | 13.4 | 13.2 | 246678 |
| 1708104600 | 15 | 1.28 | 9.29 | 13.45 | 15 | 13.45 | 89659 |
| 1708018200 | 13.725 | 0.5 | 3.78 | 13.725 | 13.725 | 13.725 | 50458 |
| 1707931800 | 13.225 | -0.35 | -2.58 | 13.2 | 13.225 | 12.9 | 182435 |
| 1707845400 | 13.575 | -0.58 | -4.06 | 13.55 | 13.575 | 13 | 825494 |
| 1707759000 | 14.15 | -0.35 | -2.41 | 14.3 | 14.3 | 14.15 | 291669 |
| 1707499800 | 14.5 | -0.25 | -1.69 | 14.6 | 14.95 | 14.5 | 210768 |
| 1707413400 | 14.75 | -0.1 | -0.67 | 14.95 | 14.95 | 14.2 | 160912 |
| 1707327000 | 14.85 | 0.1 | 0.68 | 14.85 | 14.85 | 14.85 | 74667 |
| 1707240600 | 14.75 | 0.55 | 3.87 | 14.75 | 14.75 | 14.75 | 500932 |
| 1707154200 | 14.2 | -0.8 | -5.33 | 14.2 | 14.2 | 14.2 | 86417 |
| 1706895000 | 15 | 0.1 | 0.67 | 15 | 15 | 15 | 107182 |
| 1706808600 | 14.9 | -0.5 | -3.25 | 14.8 | 15.25 | 14.55 | 150849 |
| 1706722200 | 15.4 | 0.65 | 4.41 | 15.35 | 15.4 | 15.35 | 93589 |
| 1706635800 | 14.75 | 0.75 | 5.36 | 15 | 16.05 | 14.15 | 634920 |
| 1706549400 | 14 | -1.8 | -11.39 | 15.1 | 15.6 | 14 | 572771 |
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
