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 | -0.58 | -6.06694560669 | 9.56 | 9.78 | 8.945 | 657225 | 9.54561211 | DE |
| 4 | -3.15 | -25.9686727123 | 12.13 | 12.81 | 8.945 | 738797 | 10.3245164 | DE |
| 12 | -3.27 | -26.693877551 | 12.25 | 13.75 | 8.945 | 466715 | 11.43300232 | DE |
| 26 | -8.37 | -48.242074928 | 17.35 | 19.16 | 8.945 | 463908 | 13.14369723 | DE |
| 52 | -8.33 | -48.1224725592 | 17.31 | 19.27 | 8.945 | 322987 | 14.19413479 | DE |
| 156 | -7.06 | -44.0149625935 | 16.04 | 23.85 | 8.945 | 307003 | 16.57295669 | DE |
| 260 | 2.15 | 31.4787701318 | 6.83 | 23.85 | 4.53 | 277036 | 14.10790591 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 9.38 | -0.08 | -0.85 | 9.52 | 9.56 | 9.33 | 504839 |
| 1721974500 | 9.46 | 0.01 | 0.11 | 9.5399999 | 9.6 | 9.45 | 240826 |
| 1721888100 | 9.45 | -0.15 | -1.56 | 9.55 | 9.59 | 9.27 | 894244 |
| 1721801700 | 9.6 | 0 | 0.00 | 9.43 | 9.63 | 9.42 | 641589 |
| 1721715300 | 9.6 | 0.01 | 0.10 | 9.59 | 9.64 | 9.5 | 422154 |
| 1721628900 | 9.59 | 0.02 | 0.21 | 9.56 | 9.78 | 9.35 | 1087311 |
| 1721369700 | 9.57 | -1.49 | -13.47 | 9.5 | 9.9 | 9.08 | 3621903 |
| 1721283300 | 11.06 | 0.06 | 0.55 | 10.99 | 11.125 | 10.76 | 1252782 |
| 1721196900 | 11 | 0.06 | 0.55 | 10.93 | 11.07 | 10.84 | 736015 |
| 1721110500 | 10.94 | 0.65 | 6.32 | 10.35 | 10.95 | 10.31 | 1437280 |
| 1721024100 | 10.29 | -2.3 | -18.27 | 12.16 | 12.4 | 10.28 | 2938076 |
| 1720764900 | 12.59 | 0.34 | 2.78 | 12.44 | 12.74 | 12.405 | 191711 |
| 1720678500 | 12.25 | 0.23 | 1.91 | 12.19 | 12.31 | 12.08 | 246651 |
| 1720592100 | 12.02 | -0.22 | -1.80 | 12.2 | 12.2 | 11.9 | 166951 |
| 1720505700 | 12.24 | -0.12 | -0.97 | 12.44 | 12.45 | 12.24 | 119828 |
| 1720419300 | 12.36 | -0.13 | -1.04 | 12.48 | 12.48 | 12.27 | 125364 |
| 1720160100 | 12.49 | 0.02 | 0.16 | 12.45 | 12.52 | 12.31 | 113447 |
| 1720073700 | 12.47 | -0.05 | -0.40 | 12.81 | 12.81 | 12.45 | 144084 |
| 1719987300 | 12.52 | 0.04 | 0.32 | 12.45 | 12.57 | 12.4 | 145585 |
| 1719900900 | 12.48 | 0 | 0.00 | 12.49 | 12.6 | 12.33 | 126049 |
| 1719814500 | 12.48 | 0 | 0.00 | 12.13 | 12.55 | 12.13 | 124080 |
| 1719555300 | 12.48 | 0.01 | 0.08 | 12.74 | 12.74 | 12.45 | 268728 |
| 1719468900 | 12.47 | 0.14 | 1.14 | 12.19 | 12.48 | 12.03 | 270198 |
| 1719382500 | 12.33 | -0.11 | -0.88 | 12.36 | 12.48 | 12.29 | 298770 |
| 1719296100 | 12.44 | 0.37 | 3.07 | 12.29 | 12.48 | 12.04 | 220373 |
| 1719209700 | 12.07 | -0.13 | -1.07 | 12.28 | 12.5 | 12.02 | 211944 |
| 1718950500 | 12.2 | -0.01 | -0.08 | 12.27 | 12.28 | 12.03 | 449263 |
| 1718864100 | 12.21 | 0.21 | 1.75 | 11.95 | 12.22 | 11.95 | 243834 |
| 1718777700 | 12 | 0.03 | 0.25 | 11.91 | 12.03 | 11.84 | 213722 |
| 1718691300 | 11.97 | 0.01 | 0.08 | 12 | 12.13 | 11.82 | 467006 |
| 1718604900 | 11.96 | -0.11 | -0.91 | 12.02 | 12.245 | 11.87 | 354890 |
| 1718345700 | 12.07 | -0.14 | -1.15 | 12.33 | 12.33 | 12.05 | 259332 |
| 1718259300 | 12.21 | -0.03 | -0.25 | 12.3 | 12.33 | 12.2 | 193077 |
| 1718172900 | 12.24 | -0.01 | -0.08 | 12.39 | 12.39 | 12.18 | 233878 |
| 1718086500 | 12.25 | -0.2 | -1.61 | 12.25 | 12.46 | 12.22 | 181561 |
| 1717740900 | 12.45 | -0.08 | -0.64 | 12.56 | 12.66 | 12.4 | 203463 |
| 1717654500 | 12.53 | -0.07 | -0.56 | 12.87 | 12.87 | 12.53 | 190882 |
| 1717568100 | 12.6 | 0.14 | 1.12 | 12.47 | 12.72 | 12.37 | 254150 |
| 1717481700 | 12.46 | -0.04 | -0.32 | 12.4 | 12.55 | 12.32 | 217602 |
| 1717395300 | 12.5 | 0.22 | 1.79 | 12.38 | 12.53 | 12.26 | 364539 |
| 1717136100 | 12.28 | 0.13 | 1.07 | 12.36 | 12.45 | 12.175 | 544669 |
| 1717049700 | 12.15 | -0.26 | -2.10 | 12.26 | 12.36 | 12.14 | 253818 |
| 1716963300 | 12.41 | -0.26 | -2.05 | 12.46 | 12.58 | 12.325 | 251603 |
| 1716876900 | 12.67 | -0.05 | -0.39 | 12.8 | 12.82 | 12.56 | 204620 |
| 1716790500 | 12.72 | 0.12 | 0.95 | 12.69 | 12.82 | 12.6 | 656790 |
| 1716531300 | 12.6 | -0.36 | -2.78 | 12.82 | 12.87 | 12.58 | 172412 |
| 1716444900 | 12.96 | -0.28 | -2.11 | 13.06 | 13.1 | 12.9 | 231715 |
| 1716358500 | 13.24 | -0.07 | -0.53 | 13.39 | 13.49 | 13.17 | 148408 |
| 1716272100 | 13.31 | 0.26 | 1.99 | 13.05 | 13.41 | 13.03 | 230724 |
| 1716185700 | 13.05 | -0.23 | -1.73 | 13.16 | 13.26 | 12.99 | 191954 |
| 1715926500 | 13.28 | -0.18 | -1.34 | 13.09 | 13.47 | 13.04 | 328048 |
| 1715840100 | 13.46 | 0.23 | 1.74 | 13.41 | 13.63 | 13.38 | 359977 |
| 1715753700 | 13.23 | -0.16 | -1.19 | 13.4 | 13.41 | 13 | 326162 |
| 1715667300 | 13.39 | 0.21 | 1.59 | 13.32 | 13.61 | 13.29 | 334253 |
| 1715580900 | 13.18 | -0.43 | -3.16 | 13.54 | 13.63 | 13.06 | 500669 |
| 1715321700 | 13.61 | 0.23 | 1.72 | 13.42 | 13.75 | 13.42 | 356984 |
| 1715235300 | 13.38 | -0.17 | -1.25 | 13.5 | 13.63 | 13.15 | 665824 |
| 1715148900 | 13.55 | 0.7 | 5.45 | 13.01 | 13.67 | 12.97 | 858705 |
| 1715062500 | 12.85 | 0.44 | 3.55 | 12.37 | 12.95 | 12.18 | 463735 |
| 1714976100 | 12.41 | 0.31 | 2.56 | 12.25 | 12.49 | 12.19 | 581970 |
| 1714716900 | 12.1 | -0.1 | -0.78 | 12.28 | 12.33 | 11.93 | 684451 |
| 1714630500 | 12.195 | 0.2 | 1.63 | 12.04 | 12.26 | 11.97 | 438772 |
| 1714544100 | 12 | -0.09 | -0.74 | 11.84 | 12.09 | 11.73 | 429635 |
| 1714457700 | 12.09 | 0.05 | 0.42 | 12.04 | 12.35 | 12.04 | 501361 |
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
