We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -0.278396436526 | 8.98 | 9.15 | 8.85 | 420148 | 9.01640467 | DE |
| 4 | -0.265 | -2.87418655098 | 9.22 | 10.4 | 8.85 | 596125 | 9.2391328 | DE |
| 12 | -0.755 | -7.77548918641 | 9.71 | 10.43 | 8.85 | 454397 | 9.34640098 | DE |
| 26 | -3.495 | -28.0722891566 | 12.45 | 12.55 | 8.85 | 402788 | 10.04518485 | DE |
| 52 | -0.665 | -6.91268191268 | 9.62 | 12.55 | 8.85 | 334907 | 10.15042296 | DE |
| 156 | -1.495 | -14.3062200957 | 10.45 | 14.3 | 6.96 | 370031 | 10.0785964 | DE |
| 260 | 0.705 | 8.54545454545 | 8.25 | 14.3 | 3.5 | 414199 | 9.57392563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720592100 | 9 | 0.07 | 0.78 | 8.94 | 9.0399999 | 8.9149999 | 478368 |
| 1720505700 | 8.93 | 0 | 0.00 | 8.91 | 8.97 | 8.9 | 266642 |
| 1720419300 | 8.93 | -0.1 | -1.11 | 8.94 | 8.99 | 8.85 | 377595 |
| 1720160100 | 9.03 | -0.02 | -0.22 | 9.0399999 | 9.15 | 8.97 | 440481 |
| 1720073700 | 9.05 | -0.03 | -0.33 | 9.05 | 9.11 | 9 | 497920 |
| 1719987300 | 9.08 | 0.14 | 1.51 | 8.98 | 9.14 | 8.93 | 518101 |
| 1719900900 | 8.945 | -0.05 | -0.50 | 9.02 | 9.08 | 8.91 | 431003 |
| 1719814500 | 8.99 | -0.11 | -1.21 | 8.98 | 9.07 | 8.92 | 515869 |
| 1719555300 | 9.1 | -0.01 | -0.11 | 9.1199999 | 9.33 | 9.09 | 647272 |
| 1719468900 | 9.11 | -0.05 | -0.55 | 9 | 9.18 | 8.93 | 856412 |
| 1719382500 | 9.16 | -0.87 | -8.67 | 10.15 | 10.22 | 9.02 | 1940291 |
| 1719296100 | 10.03 | 0.71 | 7.62 | 10.16 | 10.4 | 9.5399999 | 1634966 |
| 1719209700 | 9.32 | 0.09 | 0.98 | 9.26 | 9.46 | 9.24 | 278721 |
| 1718950500 | 9.23 | -0.01 | -0.11 | 9.2899999 | 9.3 | 9.17 | 339291 |
| 1718864100 | 9.24 | -0.03 | -0.32 | 9.22 | 9.34 | 9.135 | 499863 |
| 1718777700 | 9.27 | 0.07 | 0.76 | 9.25 | 9.325 | 9.2 | 193798 |
| 1718691300 | 9.2 | 0.09 | 0.99 | 9.16 | 9.28 | 9.1 | 460083 |
| 1718604900 | 9.11 | -0.08 | -0.82 | 9.17 | 9.19 | 9.07 | 830693 |
| 1718345700 | 9.185 | 0.04 | 0.38 | 9.16 | 9.285 | 9.11 | 370374 |
| 1718259300 | 9.15 | 0.05 | 0.55 | 9.19 | 9.335 | 9.09 | 366470 |
| 1718172900 | 9.1 | -0.18 | -1.94 | 9.22 | 9.25 | 9.02 | 456652 |
| 1718086500 | 9.28 | -0.16 | -1.69 | 9.36 | 9.4149999 | 9.23 | 207603 |
| 1717740900 | 9.44 | 0.15 | 1.61 | 9.39 | 9.47 | 9.32 | 197357 |
| 1717654500 | 9.2899999 | -0.12 | -1.22 | 9.5 | 9.5 | 9.27 | 417768 |
| 1717568100 | 9.405 | 0.27 | 3.01 | 9.25 | 9.43 | 9.16 | 264162 |
| 1717481700 | 9.13 | -0.09 | -0.98 | 9.21 | 9.3 | 9.09 | 209667 |
| 1717395300 | 9.22 | 0.07 | 0.77 | 9.2899999 | 9.33 | 9.19 | 266386 |
| 1717136100 | 9.15 | -0.17 | -1.82 | 9.32 | 9.42 | 9.1199999 | 512398 |
| 1717049700 | 9.32 | 0.26 | 2.87 | 9.05 | 9.34 | 9.01 | 286969 |
| 1716963300 | 9.06 | -0.29 | -3.10 | 9.21 | 9.3 | 9.055 | 409877 |
| 1716876900 | 9.35 | -0.1 | -1.06 | 9.45 | 9.5 | 9.31 | 254978 |
| 1716790500 | 9.45 | 0.13 | 1.39 | 9.35 | 9.52 | 9.32 | 430825 |
| 1716531300 | 9.32 | -0.06 | -0.59 | 9.16 | 9.36 | 9.16 | 354867 |
| 1716444900 | 9.375 | 0.39 | 4.28 | 9.05 | 9.485 | 8.97 | 719872 |
| 1716358500 | 8.99 | -0.36 | -3.85 | 9.44 | 9.45 | 8.96 | 1377394 |
| 1716272100 | 9.35 | -0.01 | -0.11 | 9.36 | 9.58 | 9.33 | 379845 |
| 1716185700 | 9.36 | 0.04 | 0.43 | 9.33 | 9.45 | 9.32 | 200294 |
| 1715926500 | 9.32 | -0.19 | -2.00 | 9.46 | 9.48 | 9.27 | 314111 |
| 1715840100 | 9.51 | 0.02 | 0.21 | 9.6 | 9.6199999 | 9.49 | 321686 |
| 1715753700 | 9.49 | -0.03 | -0.32 | 9.57 | 9.59 | 9.41 | 259867 |
| 1715667300 | 9.52 | 0.12 | 1.28 | 9.38 | 9.61 | 9.38 | 301046 |
| 1715580900 | 9.4 | 0.04 | 0.37 | 9.36 | 9.49 | 9.31 | 239568 |
| 1715321700 | 9.365 | 0.11 | 1.13 | 9.26 | 9.4 | 9.23 | 338857 |
| 1715235300 | 9.26 | -0.24 | -2.53 | 9.46 | 9.5 | 9.23 | 348774 |
| 1715148900 | 9.5 | 0.01 | 0.11 | 9.47 | 9.6199999 | 9.4 | 313688 |
| 1715062500 | 9.49 | 0.29 | 3.15 | 9.24 | 9.49 | 9.13 | 1114541 |
| 1714976100 | 9.2 | -0.04 | -0.43 | 9.35 | 9.36 | 9.16 | 535467 |
| 1714716900 | 9.24 | -0.31 | -3.25 | 9.55 | 9.57 | 9.23 | 622038 |
| 1714630500 | 9.55 | -0.16 | -1.65 | 9.77 | 9.77 | 9.55 | 258592 |
| 1714544100 | 9.71 | -0.3 | -3.00 | 9.95 | 9.95 | 9.71 | 277729 |
| 1714457700 | 10.01 | -0.08 | -0.79 | 10.13 | 10.23 | 10 | 291517 |
| 1714371300 | 10.09 | 0.23 | 2.33 | 9.94 | 10.13 | 9.88 | 331408 |
| 1714112100 | 9.86 | -0.14 | -1.40 | 9.81 | 9.925 | 9.71 | 306778 |
| 1713939300 | 10 | -0.08 | -0.74 | 10.2 | 10.43 | 9.92 | 494143 |
| 1713852900 | 10.075 | 0.15 | 1.51 | 9.94 | 10.09 | 9.91 | 298078 |
| 1713766500 | 9.925 | 0.04 | 0.35 | 9.93 | 9.97 | 9.84 | 188911 |
| 1713507300 | 9.89 | -0.02 | -0.20 | 9.81 | 9.96 | 9.75 | 229722 |
| 1713420900 | 9.91 | 0.03 | 0.30 | 9.76 | 9.99 | 9.76 | 282606 |
| 1713334500 | 9.88 | 0.1 | 1.02 | 9.71 | 9.99 | 9.66 | 273112 |
| 1713248100 | 9.78 | -0.12 | -1.21 | 9.84 | 9.84 | 9.57 | 387321 |
| 1713161700 | 9.9 | -0.17 | -1.69 | 10 | 10 | 9.85 | 374828 |
| 1712902500 | 10.07 | 0 | 0.00 | 10 | 10.15 | 9.96 | 333743 |
| 1712816100 | 10.07 | -0.02 | -0.20 | 9.97 | 10.15 | 9.96 | 235592 |
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
