We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.528 | 5.90075994636 | 8.948 | 9.528 | 8.836 | 3560117 | 9.12654947 | DE |
| 4 | 0.178 | 1.91439019144 | 9.298 | 9.528 | 8.836 | 2964886 | 9.13818079 | DE |
| 12 | 0.226 | 2.44324324324 | 9.25 | 10.28 | 8.836 | 3607136 | 9.48651421 | DE |
| 26 | -1.414 | -12.984389348 | 10.89 | 11.22 | 8.836 | 3340460 | 9.68306403 | DE |
| 52 | -2.074 | -17.9567099567 | 11.55 | 12.96 | 8.836 | 2714105 | 10.60462839 | DE |
| 156 | -0.524 | -5.24 | 10 | 13.475 | 8.61 | 2165538 | 10.59711667 | DE |
| 260 | 0.816 | 9.42263279446 | 8.66 | 13.475 | 5.04 | 2254702 | 9.63687017 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713542100 | 9.456 | 0.06 | 0.64 | 9.3859999 | 9.528 | 9.31 | 3349625 |
| 1713455700 | 9.396 | 0.26 | 2.80 | 9.17 | 9.416 | 9.116 | 5656280 |
| 1713369300 | 9.14 | 0.18 | 2.01 | 8.956 | 9.146 | 8.956 | 4177445 |
| 1713282900 | 8.96 | 0.03 | 0.31 | 8.8699999 | 8.978 | 8.836 | 3058323 |
| 1713196500 | 8.932 | 0.04 | 0.43 | 8.9 | 9.026 | 8.856 | 1856941 |
| 1712937300 | 8.894 | -0.1 | -1.07 | 8.948 | 9.092 | 8.8859999 | 3051598 |
| 1712850900 | 8.99 | -0.06 | -0.66 | 9 | 9.118 | 8.944 | 2399130 |
| 1712764500 | 9.05 | -0.02 | -0.26 | 9.1199999 | 9.194 | 8.94 | 3676328 |
| 1712678100 | 9.074 | 0.03 | 0.38 | 9.034 | 9.108 | 8.974 | 1919763 |
| 1712591700 | 9.0399999 | -0.08 | -0.90 | 9.0719999 | 9.082 | 8.99 | 2435210 |
| 1712332500 | 9.122 | -0.08 | -0.85 | 9.09 | 9.156 | 9.046 | 2525901 |
| 1712246100 | 9.2 | 0.12 | 1.30 | 9.012 | 9.206 | 8.966 | 2463147 |
| 1712159700 | 9.082 | -0.09 | -1.00 | 9.144 | 9.184 | 9.034 | 2793012 |
| 1712073300 | 9.174 | -0.14 | -1.46 | 9.32 | 9.3219999 | 9.14 | 3340281 |
| 1711644900 | 9.31 | 0.07 | 0.76 | 9.286 | 9.36 | 9.25 | 3042421 |
| 1711558500 | 9.24 | 0.02 | 0.17 | 9.256 | 9.296 | 9.146 | 2912784 |
| 1711472100 | 9.224 | 0.09 | 0.96 | 9.134 | 9.236 | 9.134 | 2819017 |
| 1711385700 | 9.1359999 | -0.05 | -0.57 | 9.194 | 9.196 | 9.09 | 2834958 |
| 1711126500 | 9.188 | -0.12 | -1.33 | 9.298 | 9.332 | 9.15 | 2405404 |
| 1711040100 | 9.312 | 0.06 | 0.69 | 9.308 | 9.368 | 9.27 | 1771047 |
| 1710953700 | 9.248 | -0.03 | -0.32 | 9.25 | 9.2899999 | 9.17 | 2863910 |
| 1710867300 | 9.278 | -0.18 | -1.94 | 9.408 | 9.416 | 9.27 | 3112214 |
| 1710780900 | 9.462 | -0.12 | -1.25 | 9.5719999 | 9.576 | 9.33 | 3185628 |
| 1710521700 | 9.582 | -0.09 | -0.91 | 9.624 | 9.644 | 9.494 | 8206536 |
| 1710435300 | 9.67 | 0.03 | 0.29 | 9.71 | 9.874 | 9.638 | 3282412 |
| 1710348900 | 9.642 | 0.07 | 0.73 | 9.58 | 9.71 | 9.548 | 2570818 |
| 1710262500 | 9.5719999 | 0 | 0.00 | 9.606 | 9.628 | 9.544 | 1783319 |
| 1710176100 | 9.5719999 | 0.04 | 0.42 | 9.55 | 9.6199999 | 9.496 | 2575873 |
| 1709916900 | 9.532 | 0.06 | 0.65 | 9.444 | 9.548 | 9.398 | 2584497 |
| 1709830500 | 9.47 | 0.04 | 0.40 | 9.41 | 9.52 | 9.332 | 2639667 |
| 1709744100 | 9.432 | 0.02 | 0.17 | 9.444 | 9.538 | 9.384 | 2666230 |
| 1709657700 | 9.416 | -0.1 | -1.09 | 9.482 | 9.516 | 9.382 | 2433329 |
| 1709571300 | 9.52 | 0.06 | 0.61 | 9.49 | 9.53 | 9.43 | 2392901 |
| 1709312100 | 9.462 | 0.07 | 0.72 | 9.39 | 9.5399999 | 9.352 | 3407469 |
| 1709225700 | 9.394 | -0.14 | -1.43 | 9.55 | 9.566 | 9.3539999 | 6694897 |
| 1709139300 | 9.53 | -0.36 | -3.64 | 9.5559999 | 9.894 | 9.41 | 10239033 |
| 1709052900 | 9.89 | 0.31 | 3.24 | 9.566 | 10.28 | 9.416 | 17054616 |
| 1708966500 | 9.58 | -0.2 | -2.00 | 9.8 | 9.84 | 9.57 | 4449010 |
| 1708707300 | 9.776 | -0.2 | -2.00 | 9.992 | 10.04 | 9.754 | 4500394 |
| 1708620900 | 9.976 | 0.1 | 1.01 | 9.908 | 9.976 | 9.89 | 2437605 |
| 1708534500 | 9.876 | 0.07 | 0.71 | 9.83 | 9.91 | 9.83 | 1899230 |
| 1708448100 | 9.8059999 | -0.03 | -0.28 | 9.8 | 9.872 | 9.716 | 2203863 |
| 1708361700 | 9.834 | -0.14 | -1.40 | 9.908 | 9.926 | 9.74 | 2151278 |
| 1708102500 | 9.974 | 0.06 | 0.56 | 9.97 | 10.02 | 9.926 | 2678137 |
| 1708016100 | 9.918 | 0.17 | 1.76 | 9.844 | 9.98 | 9.844 | 3466210 |
| 1707929700 | 9.746 | -0.08 | -0.83 | 9.746 | 9.756 | 9.63 | 2150837 |
| 1707843300 | 9.828 | -0.06 | -0.59 | 9.906 | 9.956 | 9.804 | 3233462 |
| 1707756900 | 9.8859999 | 0.02 | 0.18 | 9.86 | 9.952 | 9.85 | 3129967 |
| 1707497700 | 9.868 | 0.05 | 0.49 | 9.76 | 9.884 | 9.76 | 3068844 |
| 1707411300 | 9.82 | 0.16 | 1.66 | 9.67 | 9.8379999 | 9.664 | 3402641 |
| 1707324900 | 9.66 | 0.01 | 0.10 | 9.656 | 9.728 | 9.624 | 2859514 |
| 1707238500 | 9.65 | 0.13 | 1.32 | 9.56 | 9.65 | 9.546 | 3519724 |
| 1707152100 | 9.5239999 | 0.15 | 1.60 | 9.39 | 9.548 | 9.39 | 2612111 |
| 1706892900 | 9.374 | -0.02 | -0.19 | 9.414 | 9.632 | 9.372 | 3995592 |
| 1706806500 | 9.392 | -0.04 | -0.38 | 9.392 | 9.45 | 9.302 | 2634168 |
| 1706720100 | 9.428 | 0.02 | 0.26 | 9.424 | 9.446 | 9.3539999 | 2185922 |
| 1706633700 | 9.404 | 0.18 | 1.93 | 9.25 | 9.444 | 9.122 | 5165606 |
| 1706547300 | 9.226 | -0.22 | -2.37 | 9.42 | 9.436 | 9.22 | 3637820 |
| 1706288100 | 9.45 | 0.47 | 5.26 | 9.25 | 9.5079999 | 9.232 | 10999624 |
| 1706201700 | 8.978 | -0.06 | -0.66 | 8.982 | 9.09 | 8.946 | 3692025 |
| 1706115300 | 9.038 | -0.13 | -1.42 | 9.2 | 9.248 | 9.01 | 4481790 |
| 1706028900 | 9.168 | 0.2 | 2.18 | 9.15 | 9.188 | 8.992 | 5248300 |
| 1705942500 | 8.972 | -0.05 | -0.53 | 9.048 | 9.124 | 8.876 | 3718077 |
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
