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 | -0.17 | -1.86199342826 | 9.13 | 9.275 | 8.9 | 579092 | 9.17343929 | DE |
| 4 | -0.23 | -2.5027203482 | 9.19 | 9.28 | 8.89 | 530361 | 9.08208062 | DE |
| 12 | 0.2 | 2.28310502283 | 8.76 | 9.28 | 8.36 | 598885 | 8.90851462 | DE |
| 26 | 0.48 | 5.66037735849 | 8.48 | 9.35 | 7.68 | 689767 | 8.68424101 | DE |
| 52 | 2.09 | 30.422125182 | 6.87 | 9.35 | 6.82 | 671763 | 8.23891553 | DE |
| 156 | 2.63 | 41.5481832543 | 6.33 | 10.86 | 6.24 | 945440 | 8.20210311 | DE |
| 260 | 1.61 | 21.9047619048 | 7.35 | 10.86 | 2.91 | 1054539 | 6.767198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 8.96 | -0.04 | -0.44 | 8.98 | 9.02 | 8.9 | 285847 |
| 1730351700 | 9 | -0.15 | -1.64 | 9.08 | 9.1 | 8.93 | 465060 |
| 1730265300 | 9.15 | -0.08 | -0.87 | 9.17 | 9.24 | 9.115 | 853607 |
| 1730178900 | 9.23 | 0.05 | 0.54 | 9.14 | 9.275 | 9.14 | 485826 |
| 1730092500 | 9.18 | 0 | 0.00 | 9.14 | 9.19 | 9.11 | 397929 |
| 1729833300 | 9.18 | 0.03 | 0.33 | 9.2 | 9.25 | 9.13 | 568786 |
| 1729746900 | 9.15 | 0.01 | 0.11 | 9.13 | 9.24 | 9.035 | 589312 |
| 1729660500 | 9.14 | 0.05 | 0.55 | 9.1199999 | 9.27 | 9.1199999 | 449144 |
| 1729574100 | 9.09 | 0.05 | 0.55 | 8.98 | 9.13 | 8.96 | 553207 |
| 1729487700 | 9.0399999 | 0.02 | 0.22 | 9.09 | 9.14 | 9.01 | 526638 |
| 1729228500 | 9.02 | -0.01 | -0.11 | 9.05 | 9.05 | 8.96 | 508608 |
| 1729142100 | 9.03 | 0.04 | 0.44 | 9.07 | 9.18 | 9 | 619508 |
| 1729055700 | 8.99 | 0 | 0.00 | 9 | 9.05 | 8.97 | 443370 |
| 1728969300 | 8.99 | 0.02 | 0.22 | 9.09 | 9.09 | 8.96 | 464715 |
| 1728882900 | 8.97 | -0.01 | -0.11 | 9.1 | 9.1 | 8.95 | 405178 |
| 1728623700 | 8.98 | 0 | 0.00 | 8.96 | 9.01 | 8.89 | 482358 |
| 1728537300 | 8.98 | -0.16 | -1.75 | 9.07 | 9.14 | 8.89 | 1638085 |
| 1728450900 | 9.14 | -0.01 | -0.11 | 9.14 | 9.23 | 9.13 | 413269 |
| 1728364500 | 9.15 | -0.06 | -0.65 | 9.15 | 9.19 | 9.08 | 382274 |
| 1728278100 | 9.21 | 0.12 | 1.32 | 9.16 | 9.28 | 9.1 | 248127 |
| 1728022500 | 9.09 | -0.12 | -1.30 | 9.1 | 9.13 | 9.01 | 157667 |
| 1727936100 | 9.21 | 0.05 | 0.55 | 9.19 | 9.21 | 9.1199999 | 419612 |
| 1727849700 | 9.16 | 0.02 | 0.22 | 9.09 | 9.27 | 8.99 | 419491 |
| 1727763300 | 9.14 | -0.02 | -0.22 | 9.19 | 9.28 | 9.09 | 454021 |
| 1727676900 | 9.16 | 0.17 | 1.89 | 9.02 | 9.27 | 9.01 | 518443 |
| 1727417700 | 8.99 | -0.02 | -0.22 | 9 | 9.09 | 8.97 | 264262 |
| 1727331300 | 9.01 | 0.36 | 4.16 | 8.72 | 9.06 | 8.69 | 960642 |
| 1727244900 | 8.65 | -0.08 | -0.92 | 8.82 | 8.86 | 8.6199999 | 533169 |
| 1727158500 | 8.73 | -0.2 | -2.24 | 8.8 | 8.9 | 8.715 | 509389 |
| 1727072100 | 8.93 | 0.07 | 0.85 | 8.84 | 8.96 | 8.75 | 603885 |
| 1726812900 | 8.855 | -0.02 | -0.17 | 8.89 | 8.9 | 8.7899999 | 1658117 |
| 1726726500 | 8.8699999 | 0.02 | 0.23 | 8.94 | 8.94 | 8.81 | 643802 |
| 1726640100 | 8.85 | -0.25 | -2.75 | 9.05 | 9.08 | 8.82 | 597589 |
| 1726553700 | 9.1 | -0.01 | -0.11 | 9.11 | 9.22 | 9.065 | 564967 |
| 1726467300 | 9.11 | 0.06 | 0.66 | 9.1 | 9.11 | 8.905 | 356740 |
| 1726208100 | 9.05 | 0.14 | 1.57 | 9 | 9.13 | 8.99 | 965861 |
| 1726121700 | 8.91 | 0.2 | 2.30 | 8.89 | 8.92 | 8.8 | 581636 |
| 1726035300 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1725948900 | 8.71 | 0.15 | 1.75 | 8.6 | 8.75 | 8.58 | 691135 |
| 1725862500 | 8.56 | -0.08 | -0.93 | 8.53 | 8.63 | 8.48 | 606859 |
| 1725603300 | 8.64 | -0.12 | -1.37 | 8.77 | 8.81 | 8.61 | 634845 |
| 1725516900 | 8.76 | -0.13 | -1.46 | 8.84 | 8.91 | 8.74 | 869182 |
| 1725430500 | 8.89 | 0.01 | 0.11 | 8.9 | 8.945 | 8.78 | 948828 |
| 1725344100 | 8.88 | -0.05 | -0.50 | 8.95 | 9.03 | 8.8699999 | 570199 |
| 1725257700 | 8.925 | 0.17 | 1.88 | 8.76 | 8.95 | 8.71 | 604348 |
| 1724998500 | 8.76 | -0.04 | -0.45 | 8.82 | 8.84 | 8.66 | 909666 |
| 1724912100 | 8.8 | 0.1 | 1.15 | 8.75 | 8.89 | 8.7 | 816203 |
| 1724825700 | 8.7 | 0.19 | 2.23 | 8.52 | 8.75 | 8.43 | 1259809 |
| 1724739300 | 8.51 | 0.1 | 1.19 | 8.44 | 8.5399999 | 8.36 | 1017709 |
| 1724652900 | 8.41 | -0.18 | -2.10 | 8.6 | 8.61 | 8.39 | 652139 |
| 1724393700 | 8.59 | -0.03 | -0.35 | 8.66 | 8.66 | 8.53 | 275877 |
| 1724307300 | 8.6199999 | -0.06 | -0.69 | 8.76 | 8.82 | 8.61 | 619844 |
| 1724220900 | 8.68 | -0.09 | -1.03 | 8.7899999 | 8.815 | 8.64 | 274206 |
| 1724134500 | 8.77 | 0.03 | 0.34 | 8.78 | 8.82 | 8.63 | 616707 |
| 1724048100 | 8.74 | -0.22 | -2.46 | 8.94 | 8.94 | 8.655 | 760085 |
| 1723788900 | 8.96 | -0.09 | -0.99 | 9.1 | 9.15 | 8.95 | 485614 |
| 1723702500 | 9.05 | 0.03 | 0.33 | 9.07 | 9.13 | 8.92 | 648459 |
| 1723616100 | 9.02 | 0.07 | 0.78 | 9.03 | 9.06 | 8.91 | 546386 |
| 1723529700 | 8.95 | -0.09 | -1.00 | 9.06 | 9.075 | 8.935 | 370486 |
| 1723443300 | 9.0399999 | 0.25 | 2.84 | 8.86 | 9.09 | 8.84 | 477527 |
| 1723184100 | 8.7899999 | 0.1 | 1.21 | 8.78 | 8.85 | 8.74 | 189949 |
| 1723097700 | 8.685 | -0.03 | -0.29 | 8.76 | 8.78 | 8.66 | 248920 |
| 1723011300 | 8.71 | 0.05 | 0.58 | 8.65 | 8.74 | 8.58 | 397139 |
| 1722924900 | 8.66 | -0.02 | -0.23 | 8.55 | 8.67 | 8.47 | 551390 |
| 1722838500 | 8.68 | -0.25 | -2.80 | 8.8699999 | 8.9 | 8.67 | 649784 |
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
