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 | -0.13 | -1.43171806167 | 9.08 | 9.19 | 8.92 | 2169814 | 9.04910346 | DE |
| 4 | -0.07 | -0.776053215078 | 9.02 | 9.51 | 4.8 | 4357010 | 8.94078515 | DE |
| 12 | 1.74 | 24.133148405 | 7.21 | 9.51 | 4.8 | 6044368 | 8.46596832 | DE |
| 26 | 2.96 | 49.4156928214 | 5.99 | 9.51 | 4.51 | 5861937 | 7.4539772 | DE |
| 52 | 3.67 | 69.5075757576 | 5.28 | 9.51 | 4.2 | 6271988 | 6.50486478 | DE |
| 156 | 3.79 | 73.4496124031 | 5.16 | 9.51 | 3 | 7563756 | 5.88268163 | DE |
| 260 | 1.94 | 27.6747503566 | 7.01 | 9.51 | 1.7 | 9173864 | 5.18209951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 9.08 | 0 | 0.00 | 8.95 | 9.1199999 | 8.95 | 2015163 |
| 1735794900 | 9.08 | 0.11 | 1.23 | 8.95 | 9.1 | 8.92 | 2352351 |
| 1735617660 | 8.97 | -0.09 | -0.99 | 9.03 | 9.1199999 | 8.96 | 2021379 |
| 1735535700 | 9.06 | -0.08 | -0.88 | 9.08 | 9.1199999 | 8.99 | 2290361 |
| 1735276500 | 9.14 | 0.1 | 1.11 | 9.05 | 9.185 | 9.0399999 | 2210778 |
| 1735014060 | 9.0399999 | 0.06 | 0.67 | 8.91 | 9.08 | 8.86 | 1682370 |
| 1734930900 | 8.98 | 0.27 | 3.10 | 8.7899999 | 9.01 | 8.755 | 3069877 |
| 1734671700 | 8.71 | -0.21 | -2.35 | 8.95 | 9.51 | 4.8 | 15067130 |
| 1734585300 | 8.92 | -0.28 | -3.04 | 9 | 9.0399999 | 8.84 | 7435540 |
| 1734498900 | 9.2 | 0.16 | 1.77 | 9.08 | 9.21 | 9.0399999 | 6265595 |
| 1734412500 | 9.0399999 | 0.16 | 1.80 | 8.94 | 9.09 | 8.92 | 4610455 |
| 1734326100 | 8.88 | 0.03 | 0.34 | 8.86 | 8.97 | 8.835 | 3909582 |
| 1734066900 | 8.85 | -0.15 | -1.67 | 8.86 | 8.9 | 8.785 | 5415958 |
| 1733980500 | 9 | 0.12 | 1.35 | 8.93 | 9 | 8.85 | 4599579 |
| 1733894100 | 8.88 | -0.14 | -1.55 | 9.09 | 9.09 | 8.83 | 4300409 |
| 1733807700 | 9.02 | -0.02 | -0.22 | 9 | 9.0399999 | 8.92 | 3806122 |
| 1733721300 | 9.0399999 | 0.05 | 0.56 | 9.02 | 9.07 | 8.94 | 3016525 |
| 1733462100 | 8.99 | 0.13 | 1.47 | 8.8699999 | 9.0399999 | 8.84 | 5727234 |
| 1733375700 | 8.86 | -0.02 | -0.23 | 9 | 9.03 | 8.85 | 3421295 |
| 1733289300 | 8.88 | -0.15 | -1.66 | 9.02 | 9.14 | 8.88 | 5498416 |
| 1733202900 | 9.03 | 0.25 | 2.85 | 8.93 | 9.09 | 8.85 | 9069348 |
| 1733116500 | 8.78 | 0 | 0.00 | 8.84 | 8.86 | 8.75 | 3453129 |
| 1732857300 | 8.78 | 0 | 0.00 | 8.75 | 8.84 | 8.74 | 4119202 |
| 1732770900 | 8.78 | -0.01 | -0.11 | 8.84 | 8.86 | 8.72 | 5190529 |
| 1732684500 | 8.7899999 | -0.17 | -1.90 | 8.97 | 8.97 | 8.77 | 6776931 |
| 1732598100 | 8.96 | 0.12 | 1.36 | 8.93 | 9.05 | 8.9 | 8189423 |
| 1732511700 | 8.84 | -0.09 | -1.01 | 8.95 | 8.95 | 8.81 | 9671045 |
| 1732252500 | 8.93 | -0.01 | -0.11 | 8.96 | 8.99 | 6 | 7928080 |
| 1732166100 | 8.94 | 0.16 | 1.82 | 8.9 | 8.95 | 8.7899999 | 7826883 |
| 1732079700 | 8.78 | -0.16 | -1.79 | 8.94 | 8.98 | 8.78 | 5690407 |
| 1731993300 | 8.94 | 0.06 | 0.68 | 8.96 | 9.05 | 8.92 | 7065926 |
| 1731906900 | 8.88 | 0.02 | 0.23 | 8.84 | 8.89 | 8.74 | 7333314 |
| 1731647700 | 8.86 | 0.27 | 3.14 | 8.65 | 8.8699999 | 8.58 | 9607710 |
| 1731561300 | 8.59 | 0.03 | 0.35 | 8.61 | 8.64 | 8.53 | 5106015 |
| 1731474900 | 8.56 | 0.08 | 0.94 | 8.46 | 8.595 | 8.46 | 4715686 |
| 1731388500 | 8.48 | -0.05 | -0.59 | 8.52 | 8.5399999 | 8.39 | 7471389 |
| 1731302100 | 8.53 | 0.07 | 0.83 | 8.45 | 8.57 | 8.41 | 4802617 |
| 1731042900 | 8.46 | 0.11 | 1.32 | 8.35 | 8.5 | 8.32 | 4710689 |
| 1730956500 | 8.35 | 0.04 | 0.48 | 8.36 | 8.4 | 8.24 | 7365880 |
| 1730870100 | 8.31 | 0.01 | 0.12 | 8.34 | 8.355 | 8.28 | 5110204 |
| 1730783700 | 8.3 | 0 | 0.00 | 8.15 | 8.33 | 8.11 | 3763151 |
| 1730697300 | 8.3 | 0.12 | 1.47 | 8.24 | 8.36 | 8.2 | 5078215 |
| 1730438100 | 8.18 | 0.15 | 1.87 | 8.0399999 | 8.2 | 8 | 8130048 |
| 1730351700 | 8.03 | -0.07 | -0.86 | 8.19 | 8.19 | 7.99 | 9496132 |
| 1730265300 | 8.1 | 0 | 0.00 | 8.03 | 8.11 | 7.96 | 5494524 |
| 1730178900 | 8.1 | -0.01 | -0.06 | 8.17 | 8.18 | 8.025 | 7123479 |
| 1730092500 | 8.105 | 0.05 | 0.68 | 8.1 | 8.14 | 8.01 | 7378434 |
| 1729833300 | 8.05 | 0.13 | 1.64 | 7.94 | 8.09 | 7.88 | 9378679 |
| 1729746900 | 7.92 | 0.06 | 0.76 | 7.82 | 7.975 | 7.78 | 13933713 |
| 1729660500 | 7.86 | 0.31 | 4.11 | 7.71 | 7.87 | 7.7 | 7510153 |
| 1729574100 | 7.55 | 0.09 | 1.21 | 7.46 | 7.6 | 7.425 | 7395932 |
| 1729487700 | 7.46 | 0.1 | 1.36 | 7.47 | 7.5 | 7.36 | 5328502 |
| 1729228500 | 7.36 | -0.25 | -3.29 | 7.6 | 7.6 | 5.01 | 6408177 |
| 1729142100 | 7.61 | 0.15 | 2.01 | 7.6 | 7.65 | 7.56 | 7199255 |
| 1729055700 | 7.46 | 0.14 | 1.91 | 7.34 | 7.48 | 7.31 | 10274467 |
| 1728969300 | 7.32 | 0.17 | 2.38 | 7.25 | 7.4 | 7.22 | 6821887 |
| 1728882900 | 7.15 | -0.03 | -0.42 | 7.21 | 7.21 | 7.08 | 3893689 |
| 1728623700 | 7.18 | -0.03 | -0.35 | 7.22 | 7.22 | 7.15 | 2732763 |
| 1728537300 | 7.205 | 0.07 | 0.91 | 7.2 | 7.25 | 7.19 | 4106780 |
| 1728450900 | 7.14 | 0.02 | 0.28 | 7.21 | 7.27 | 7.12 | 5755620 |
| 1728364500 | 7.12 | 0.07 | 0.99 | 7.05 | 7.18 | 7.04 | 4989806 |
| 1728278100 | 7.05 | 0.07 | 1.00 | 7.05 | 7.06 | 6.98 | 2294026 |
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
