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 | -0.74 | -6.1872909699 | 11.96 | 12.14 | 10.93 | 114244 | 11.64538146 | DE |
| 4 | -0.53 | -4.51063829787 | 11.75 | 12.14 | 10.93 | 98426 | 11.80782485 | DE |
| 12 | -0.39 | -3.35917312661 | 11.61 | 12.14 | 10.93 | 70271 | 11.81724419 | DE |
| 26 | 0.17 | 1.53846153846 | 11.05 | 12.14 | 10.47 | 64759 | 11.34360836 | DE |
| 52 | 1.59 | 16.5109034268 | 9.63 | 12.14 | 9.265 | 57900 | 10.94845965 | DE |
| 156 | 4.4 | 64.5161290323 | 6.82 | 12.14 | 6.27 | 56204 | 9.34213223 | DE |
| 260 | 6.46 | 135.714285714 | 4.76 | 12.14 | 3.34 | 59807 | 8.02620191 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 11.44 | -0.08 | -0.69 | 11.56 | 11.74 | 11.41 | 159781 |
| 1741238100 | 11.52 | 0.12 | 1.05 | 11.3 | 11.69 | 11.3 | 47872 |
| 1741151700 | 11.4 | -0.45 | -3.80 | 11.67 | 11.67 | 11.24 | 131727 |
| 1741065300 | 11.85 | -0.13 | -1.09 | 10.93 | 11.96 | 10.93 | 49515 |
| 1740978900 | 11.98 | 0.02 | 0.17 | 11.96 | 12.14 | 11.9 | 182327 |
| 1740719700 | 11.96 | -0.04 | -0.33 | 12 | 12.02 | 11.93 | 79480 |
| 1740633300 | 12 | -0.04 | -0.33 | 12.03 | 12.05 | 11.95 | 67768 |
| 1740546900 | 12.04 | -0.01 | -0.08 | 12.04 | 12.04 | 11.93 | 41602 |
| 1740460500 | 12.05 | 0.02 | 0.17 | 12 | 12.05 | 11.99 | 41702 |
| 1740374100 | 12.03 | 0.06 | 0.50 | 11.97 | 12.09 | 11.92 | 72098 |
| 1740114900 | 11.97 | 0.03 | 0.25 | 11.97 | 11.97 | 11.9 | 31089 |
| 1740028500 | 11.94 | 0.1 | 0.84 | 11.84 | 11.97 | 11.84 | 76494 |
| 1739942100 | 11.84 | -0.01 | -0.08 | 11.85 | 11.9 | 11.83 | 72974 |
| 1739855700 | 11.85 | 0.06 | 0.51 | 11.79 | 11.9 | 11.76 | 673819 |
| 1739769300 | 11.79 | 0.03 | 0.26 | 11.8 | 11.84 | 11.75 | 31975 |
| 1739510100 | 11.76 | 0.04 | 0.34 | 11.7 | 11.82 | 11.67 | 48770 |
| 1739423700 | 11.72 | 0 | 0.00 | 11.75 | 11.75 | 11.68 | 19050 |
| 1739337300 | 11.72 | 0.01 | 0.09 | 11.76 | 11.8 | 11.68 | 33609 |
| 1739250900 | 11.71 | -0.05 | -0.43 | 11.79 | 11.8 | 11.62 | 27681 |
| 1739164500 | 11.76 | -0.01 | -0.08 | 11.75 | 11.83 | 11.73 | 79191 |
| 1738905300 | 11.77 | -0.04 | -0.34 | 11.82 | 11.86 | 11.77 | 55953 |
| 1738818900 | 11.81 | -0.04 | -0.34 | 11.82 | 11.94 | 11.81 | 62741 |
| 1738732500 | 11.85 | 0.03 | 0.25 | 11.82 | 11.91 | 11.75 | 26029 |
| 1738646100 | 11.82 | -0.06 | -0.51 | 11.9 | 11.96 | 11.78 | 27855 |
| 1738559700 | 11.88 | 0.08 | 0.68 | 11.81 | 11.89 | 11.77 | 150619 |
| 1738300500 | 11.8 | -0.06 | -0.51 | 11.88 | 11.88 | 11.8 | 95161 |
| 1738214100 | 11.86 | -0.03 | -0.25 | 11.85 | 11.92 | 11.85 | 24827 |
| 1738127700 | 11.89 | 0.04 | 0.34 | 11.86 | 11.91 | 11.85 | 6748 |
| 1738041300 | 11.85 | -0.05 | -0.42 | 11.92 | 11.92 | 11.8 | 29974 |
| 1737695700 | 11.9 | 0.06 | 0.51 | 11.8 | 11.92 | 11.8 | 18348 |
| 1737609300 | 11.84 | -0.02 | -0.17 | 11.79 | 11.92 | 11.79 | 123531 |
| 1737522900 | 11.86 | -0.03 | -0.25 | 11.81 | 11.9 | 11.81 | 9906 |
| 1737436500 | 11.89 | 0.07 | 0.59 | 11.85 | 11.89 | 11.82 | 8738 |
| 1737350100 | 11.82 | -0.02 | -0.17 | 11.9 | 11.9 | 11.81 | 66398 |
| 1737090900 | 11.84 | -0.05 | -0.42 | 11.94 | 11.94 | 11.82 | 21252 |
| 1737004500 | 11.89 | -0.02 | -0.17 | 11.92 | 11.94 | 11.89 | 31419 |
| 1736918100 | 11.91 | 0.11 | 0.93 | 11.8 | 11.94 | 11.8 | 62714 |
| 1736831700 | 11.8 | 0.02 | 0.17 | 11.8 | 11.84 | 11.78 | 86946 |
| 1736745300 | 11.78 | -0.07 | -0.59 | 11.85 | 11.85 | 11.75 | 198280 |
| 1736486100 | 11.85 | -0.01 | -0.04 | 11.86 | 11.9 | 11.81 | 61405 |
| 1736399700 | 11.855 | -0.08 | -0.63 | 11.93 | 11.94 | 11.83 | 55759 |
| 1736313300 | 11.93 | 0.03 | 0.25 | 11.9 | 11.93 | 11.85 | 23345 |
| 1736226900 | 11.9 | -0.03 | -0.25 | 11.93 | 11.94 | 11.86 | 17128 |
| 1736140500 | 11.93 | 0.02 | 0.17 | 11.8 | 11.93 | 11.8 | 67836 |
| 1735881300 | 11.91 | 0.06 | 0.51 | 11.85 | 11.93 | 11.79 | 53695 |
| 1735794900 | 11.85 | 0 | 0.00 | 11.85 | 11.88 | 11.75 | 38923 |
| 1735617660 | 11.85 | -0.06 | -0.50 | 11.85 | 11.9 | 11.84 | 7072 |
| 1735535700 | 11.91 | 0.02 | 0.17 | 11.88 | 11.94 | 11.84 | 42475 |
| 1735276500 | 11.89 | 0.08 | 0.68 | 11.82 | 12.02 | 11.82 | 43907 |
| 1735014060 | 11.81 | -0.01 | -0.08 | 11.85 | 11.9 | 11.8 | 32453 |
| 1734930900 | 11.82 | 0.19 | 1.59 | 11.7 | 11.85 | 11.67 | 41464 |
| 1734671700 | 11.635 | -0.18 | -1.48 | 11.8 | 11.8 | 11.62 | 47379 |
| 1734585300 | 11.81 | 0.09 | 0.77 | 11.7 | 11.9 | 11.57 | 108560 |
| 1734498900 | 11.72 | -0.05 | -0.42 | 11.7 | 11.78 | 11.67 | 29998 |
| 1734412500 | 11.77 | 0.04 | 0.34 | 11.7 | 11.85 | 11.7 | 112519 |
| 1734326100 | 11.73 | 0.18 | 1.56 | 11.61 | 11.73 | 11.54 | 75315 |
| 1734066900 | 11.55 | -0.13 | -1.11 | 11.68 | 11.71 | 11.52 | 303396 |
| 1733980500 | 11.68 | 0.68 | 6.18 | 11.5 | 11.75 | 11.415 | 294568 |
| 1733894100 | 11 | -0.07 | -0.63 | 11.07 | 11.07 | 10.955 | 36742 |
| 1733807700 | 11.07 | 0.07 | 0.64 | 11.48 | 11.48 | 10.96 | 163476 |
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
