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 | 0.5 | 5.26315789474 | 9.5 | 10.49 | 9.5 | 1580010 | 10.02572374 | DE |
| 4 | 1 | 11.1111111111 | 9 | 10.75 | 8.75 | 1779685 | 9.98474564 | DE |
| 12 | -3 | -23.0769230769 | 13 | 13.5 | 7.25 | 2899804 | 9.6694992 | DE |
| 26 | -1.125 | -10.1123595506 | 11.125 | 14.5 | 7.25 | 2911270 | 10.2327133 | DE |
| 52 | 1.75 | 21.2121212121 | 8.25 | 21.25 | 5.65 | 4418253 | 11.10537197 | DE |
| 156 | -3.125 | -23.8095238095 | 13.125 | 22.25 | 3 | 3660288 | 9.35642989 | DE |
| 260 | 0 | 0 | 10 | 22.25 | 1.3 | 2935530 | 8.49413175 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 454201 |
| 1714062600 | 10 | 0.2 | 2.04 | 10 | 10.25 | 10 | 1440679 |
| 1713976200 | 9.8 | -0.45 | -4.39 | 10.25 | 10.49 | 9.8 | 1095114 |
| 1713889800 | 10.25 | 0.25 | 2.50 | 10 | 10.25 | 10 | 784613 |
| 1713803400 | 10 | -0.2 | -1.96 | 9.75 | 10.22 | 9.75 | 3449203 |
| 1713544200 | 10.2 | 1.2 | 13.33 | 9.5 | 10.2 | 9.5 | 1130442 |
| 1713457800 | 9 | -0.75 | -7.69 | 9.75 | 9.75 | 9 | 907900 |
| 1713371400 | 9.75 | 0.25 | 2.63 | 9.5 | 9.75 | 9.5 | 456440 |
| 1713285000 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.25 | 1882879 |
| 1713198600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 1309335 |
| 1712939400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 1674633 |
| 1712853000 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 2418690 |
| 1712766600 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 10 | 1303570 |
| 1712680200 | 10.5 | 0.5 | 5.00 | 10 | 10.5 | 10 | 3076105 |
| 1712593800 | 10 | 0 | 0.00 | 10 | 10 | 9.75 | 2692650 |
| 1712334600 | 10 | 0 | 0.00 | 10 | 10 | 9.75 | 766101 |
| 1712248200 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 9.75 | 1235942 |
| 1712161800 | 10.5 | 0.5 | 5.00 | 10 | 10.75 | 10 | 2168359 |
| 1712075400 | 10 | 1 | 11.11 | 9 | 10.25 | 8.75 | 4241674 |
| 1711647000 | 9 | 0.5 | 5.88 | 8.75 | 9.25 | 8.75 | 1941270 |
| 1711560600 | 8.5 | 0.3 | 3.66 | 8 | 8.75 | 8 | 1272953 |
| 1711474200 | 8.2 | 0.2 | 2.50 | 8 | 8.2 | 8 | 682195 |
| 1711387800 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 1363411 |
| 1711128600 | 8 | 0.1 | 1.27 | 8 | 8 | 7.75 | 803331 |
| 1711042200 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 714887 |
| 1710955800 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 763605 |
| 1710869400 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.75 | 1422084 |
| 1710783000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1206222 |
| 1710523800 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 8 | 1495240 |
| 1710437400 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 7.75 | 1986175 |
| 1710351000 | 8.5 | 0 | 0.00 | 8.5 | 8.75 | 8.25 | 1494487 |
| 1710264600 | 8.5 | -0.2 | -2.30 | 8.5 | 8.75 | 8.5 | 2067497 |
| 1710178200 | 8.7 | -0.1 | -1.14 | 8.5 | 9 | 8.5 | 1233936 |
| 1709919000 | 8.8 | 0.3 | 3.53 | 8.5 | 8.8 | 8.25 | 1848592 |
| 1709832600 | 8.5 | 0.25 | 3.03 | 8.5 | 8.5 | 8.5 | 323764 |
| 1709746200 | 8.25 | -0.75 | -8.33 | 9 | 9 | 8.25 | 1130292 |
| 1709659800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 1033472 |
| 1709573400 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 415050 |
| 1709314200 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 9 | 1878609 |
| 1709227800 | 9.25 | 0.55 | 6.32 | 8.5 | 9.25 | 8 | 3213589 |
| 1709141400 | 8.7 | -0.05 | -0.57 | 8.75 | 9 | 8.5 | 1595414 |
| 1709055000 | 8.75 | -0.25 | -2.78 | 8.75 | 9 | 8.75 | 1389358 |
| 1708968600 | 9 | 1.25 | 16.13 | 7.75 | 9.25 | 7.5 | 6256784 |
| 1708709400 | 7.75 | 0.15 | 1.97 | 7.4 | 7.75 | 7.4 | 3304666 |
| 1708623000 | 7.6 | 0.2 | 2.70 | 7.4 | 7.75 | 7.4 | 5158436 |
| 1708536600 | 7.4 | -1.1 | -12.94 | 8.25 | 9 | 7.25 | 13646910 |
| 1708450200 | 8.5 | -4.5 | -34.62 | 7.75 | 9.525 | 7.25 | 37357504 |
| 1708363800 | 13 | 0.25 | 1.96 | 12.75 | 13.5 | 12.75 | 3452347 |
| 1708104600 | 12.75 | -0.35 | -2.67 | 13.25 | 13.25 | 12.75 | 2513877 |
| 1708018200 | 13.1 | -0.4 | -2.96 | 13.25 | 13.5 | 12.5 | 2896398 |
| 1707931800 | 13.5 | 1.25 | 10.20 | 12.25 | 13.5 | 12.25 | 2856974 |
| 1707845400 | 12.25 | 0.3 | 2.51 | 12 | 12.25 | 11.75 | 3178897 |
| 1707759000 | 11.95 | -0.8 | -6.27 | 12.75 | 13 | 11.95 | 2218801 |
| 1707499800 | 12.75 | 0.75 | 6.25 | 12 | 13 | 11.9 | 3799850 |
| 1707413400 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 11.75 | 1657345 |
| 1707327000 | 12.5 | -0.5 | -3.85 | 13 | 13 | 12.375 | 3624739 |
| 1707240600 | 13 | 0.15 | 1.17 | 12.85 | 13.125 | 12.75 | 3694079 |
| 1707154200 | 12.85 | 0.1 | 0.78 | 13.125 | 13.5 | 12.5 | 5502602 |
| 1706895000 | 12.75 | -0.45 | -3.41 | 13 | 13.375 | 12.75 | 3758667 |
| 1706808600 | 13.2 | -0.8 | -5.71 | 14 | 14.5 | 13 | 2772184 |
| 1706722200 | 14 | 0.2 | 1.45 | 13.75 | 14.25 | 13.25 | 3336702 |
| 1706635800 | 13.8 | 1.4 | 11.29 | 12.625 | 14.5 | 12.625 | 8196700 |
| 1706549400 | 12.4 | 0.65 | 5.53 | 11.75 | 12.75 | 11.75 | 6958295 |
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
