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 | -0.32 | -3.31606217617 | 9.65 | 9.75 | 8.41 | 4110046 | 9.13207177 | DE |
| 4 | -0.93 | -9.06432748538 | 10.26 | 10.78 | 8.41 | 7234965 | 9.53175454 | DE |
| 12 | 1.34 | 16.7709637046 | 7.99 | 10.78 | 5.67 | 9604030 | 8.01286213 | DE |
| 26 | 0.33 | 3.66666666667 | 9 | 11.6 | 5.67 | 6827929 | 8.19949307 | DE |
| 52 | -9.39 | -50.1602564103 | 18.72 | 19.48 | 5.67 | 5088725 | 10.13350044 | DE |
| 156 | -19.57 | -67.7162629758 | 28.9 | 40.75 | 5.67 | 3957824 | 17.88774386 | DE |
| 260 | -28.57 | -75.382585752 | 37.9 | 43.9 | 5.67 | 3996035 | 21.25398853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 9.33 | 0.22 | 2.41 | 9.1199999 | 9.63 | 9.1199999 | 7295450 |
| 1714062600 | 9.11 | 0.39 | 4.47 | 9 | 9.11 | 8.69 | 2896623 |
| 1713976200 | 8.72 | -0.18 | -2.02 | 8.92 | 9 | 8.68 | 1707501 |
| 1713889800 | 8.9 | -0.24 | -2.63 | 9.13 | 9.14 | 8.41 | 6014569 |
| 1713803400 | 9.14 | -0.46 | -4.79 | 9.6199999 | 9.69 | 9.13 | 5399759 |
| 1713544200 | 9.6 | -0.1 | -1.03 | 9.65 | 9.75 | 9.52 | 4531780 |
| 1713457800 | 9.7 | -0.05 | -0.51 | 9.7 | 9.91 | 9.55 | 6284791 |
| 1713371400 | 9.75 | -0.08 | -0.81 | 9.6 | 9.97 | 9.53 | 6097021 |
| 1713285000 | 9.83 | 0.04 | 0.41 | 9.61 | 9.8699999 | 9.45 | 5061041 |
| 1713198600 | 9.7899999 | -0.17 | -1.71 | 10 | 10.1 | 9.39 | 7907367 |
| 1712939400 | 9.96 | 0.61 | 6.52 | 9.41 | 10.1 | 9.41 | 8114696 |
| 1712853000 | 9.35 | -0.25 | -2.60 | 9.65 | 9.89 | 9.3 | 6597082 |
| 1712766600 | 9.6 | -0.11 | -1.13 | 9.72 | 9.72 | 9.1 | 7642753 |
| 1712680200 | 9.71 | 0.29 | 3.08 | 9.3 | 9.7899999 | 9.3 | 4461401 |
| 1712593800 | 9.42 | -0.02 | -0.21 | 9.22 | 9.66 | 9.15 | 10839644 |
| 1712334600 | 9.44 | -0.37 | -3.77 | 9.61 | 9.64 | 9.24 | 6196038 |
| 1712248200 | 9.81 | -0.19 | -1.90 | 10.14 | 10.14 | 9.65 | 6342939 |
| 1712161800 | 10 | 0.78 | 8.46 | 9.32 | 10.24 | 9.3 | 11971496 |
| 1712075400 | 9.22 | -1.38 | -13.02 | 10.26 | 10.78 | 9.05 | 22162865 |
| 1711647000 | 10.6 | 1.31 | 14.10 | 9.41 | 10.6 | 9.2899999 | 25625963 |
| 1711560600 | 9.2899999 | 0.76 | 8.91 | 8.5 | 9.5 | 8.3699999 | 15875335 |
| 1711474200 | 8.53 | 0.01 | 0.12 | 8.59 | 8.67 | 8.31 | 4658020 |
| 1711387800 | 8.52 | -0.02 | -0.23 | 8.84 | 8.84 | 8.25 | 5092387 |
| 1711128600 | 8.5399999 | 0.08 | 0.95 | 8.5 | 8.64 | 8.34 | 6370282 |
| 1711042200 | 8.46 | 0.08 | 0.95 | 8.78 | 8.85 | 8.41 | 8881356 |
| 1710955800 | 8.38 | -0.09 | -1.06 | 8.48 | 8.5 | 8.1199999 | 4434286 |
| 1710869400 | 8.47 | 0.16 | 1.93 | 8.6 | 8.69 | 8.26 | 14632951 |
| 1710783000 | 8.31 | -0.19 | -2.24 | 8.85 | 8.85 | 8.31 | 7661427 |
| 1710523800 | 8.5 | 0.23 | 2.78 | 8.55 | 8.85 | 8.2 | 8816581 |
| 1710437400 | 8.27 | 0.18 | 2.22 | 8.72 | 8.72 | 8.13 | 9109096 |
| 1710351000 | 8.09 | -0.07 | -0.86 | 8.17 | 8.7 | 8.01 | 8966005 |
| 1710264600 | 8.16 | -0.03 | -0.37 | 8.14 | 8.93 | 7.85 | 19702624 |
| 1710178200 | 8.19 | 0.49 | 6.36 | 7.7 | 8.19 | 7.13 | 8177526 |
| 1709919000 | 7.7 | -0.03 | -0.39 | 8.28 | 8.47 | 7.58 | 19399714 |
| 1709832600 | 7.73 | 0.01 | 0.13 | 7.96 | 8.4 | 7.2 | 16258052 |
| 1709746200 | 7.72 | 1.13 | 17.15 | 7 | 8.3 | 6.67 | 31442965 |
| 1709659800 | 6.59 | 0.57 | 9.47 | 6.0199999 | 6.61 | 5.99 | 6122632 |
| 1709573400 | 6.0199999 | 0 | 0.00 | 6.25 | 6.25 | 5.67 | 12048304 |
| 1709314200 | 6.0199999 | -0.12 | -1.95 | 6.83 | 6.83 | 6.0199999 | 4133380 |
| 1709227800 | 6.14 | -0.21 | -3.31 | 6.5 | 6.5 | 5.97 | 62435246 |
| 1709141400 | 6.35 | -0.4 | -5.93 | 7 | 7 | 6.26 | 4883677 |
| 1709055000 | 6.75 | 0.04 | 0.60 | 7.25 | 7.25 | 6.6 | 2300878 |
| 1708968600 | 6.71 | -0.29 | -4.14 | 7.41 | 7.41 | 6.66 | 5631946 |
| 1708709400 | 7 | 0.07 | 1.01 | 7 | 7.07 | 6.67 | 6513578 |
| 1708623000 | 6.93 | -0.34 | -4.68 | 7.28 | 7.36 | 6.72 | 5802135 |
| 1708536600 | 7.27 | -0.19 | -2.55 | 7.97 | 7.97 | 7.06 | 6144631 |
| 1708450200 | 7.46 | -0.15 | -1.97 | 7.9 | 7.9 | 7.25 | 5085341 |
| 1708363800 | 7.61 | 0.89 | 13.24 | 6.88 | 7.79 | 6.47 | 15409563 |
| 1708104600 | 6.72 | 0.69 | 11.44 | 6.16 | 7.2 | 6.16 | 18890051 |
| 1708018200 | 6.03 | -1.05 | -14.83 | 6.78 | 6.9 | 5.75 | 16633503 |
| 1707931800 | 7.08 | 0.14 | 2.02 | 6.95 | 7.08 | 6.73 | 2835081 |
| 1707845400 | 6.94 | 0.04 | 0.58 | 6.87 | 6.99 | 6.62 | 5515776 |
| 1707759000 | 6.9 | 0.02 | 0.29 | 7.33 | 7.7 | 6.9 | 9606997 |
| 1707499800 | 6.88 | -0.03 | -0.43 | 7.46 | 7.46 | 6.7 | 7890171 |
| 1707413400 | 6.91 | -0.29 | -4.03 | 7.23 | 7.36 | 6.9 | 4575559 |
| 1707327000 | 7.2 | -0.33 | -4.38 | 7.92 | 7.92 | 7.14 | 2382441 |
| 1707240600 | 7.53 | 0.24 | 3.29 | 7.25 | 7.55 | 7.03 | 2768401 |
| 1707154200 | 7.29 | -0.25 | -3.32 | 7.79 | 7.79 | 7.26 | 2082092 |
| 1706895000 | 7.54 | -0.19 | -2.46 | 7.99 | 7.99 | 7.47 | 2008433 |
| 1706808600 | 7.73 | -0.07 | -0.90 | 7.99 | 8 | 7.72 | 1820952 |
| 1706722200 | 7.8 | 0.33 | 4.42 | 7.28 | 7.86 | 7.28 | 2825920 |
| 1706635800 | 7.47 | 0.04 | 0.54 | 7.44 | 7.58 | 7.13 | 5619492 |
| 1706549400 | 7.43 | -0.17 | -2.24 | 7.6 | 7.62 | 7.3 | 3038132 |
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
