We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -1.70454545455 | 10.56 | 10.6 | 10.2 | 91260 | 10.36228612 | DE |
| 4 | 0.3 | 2.97619047619 | 10.08 | 10.68 | 9.33 | 110645 | 10.03333476 | DE |
| 12 | 0.86 | 9.03361344538 | 9.52 | 11.24 | 9.33 | 108793 | 10.18164485 | DE |
| 26 | 1.78 | 20.6976744186 | 8.6 | 11.24 | 8.6 | 91724 | 9.87892026 | DE |
| 52 | 2.01 | 24.0143369176 | 8.37 | 11.24 | 7.5 | 100527 | 9.13703065 | DE |
| 156 | 1.33 | 14.6961325967 | 9.05 | 11.24 | 6.51 | 73489 | 8.66564537 | DE |
| 260 | -2.34 | -18.3962264151 | 12.72 | 13.02 | 5.91 | 85635 | 9.03130655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 10.38 | 0 | 0.00 | 10.38 | 10.5 | 10.32 | 99584 |
| 1739465700 | 10.38 | 0.12 | 1.17 | 10.26 | 10.4 | 10.2 | 58243 |
| 1739379300 | 10.26 | -0.1 | -0.97 | 10.4 | 10.42 | 10.22 | 81718 |
| 1739292900 | 10.36 | -0.06 | -0.58 | 10.5 | 10.5 | 10.3 | 93678 |
| 1739206500 | 10.42 | 0.04 | 0.39 | 10.44 | 10.6 | 10.38 | 89921 |
| 1738947300 | 10.38 | -0.02 | -0.19 | 10.56 | 10.56 | 10.34 | 132742 |
| 1738860900 | 10.4 | 0.55 | 5.58 | 10.1 | 10.68 | 10.1 | 459330 |
| 1738774500 | 9.85 | 0.22 | 2.28 | 9.7 | 10 | 9.65 | 158674 |
| 1738688100 | 9.63 | 0.18 | 1.90 | 9.47 | 9.66 | 9.47 | 68377 |
| 1738601700 | 9.45 | -0.06 | -0.63 | 9.5 | 9.51 | 9.33 | 50973 |
| 1738342500 | 9.51 | -0.06 | -0.63 | 9.5399999 | 9.57 | 9.3699999 | 111551 |
| 1738256100 | 9.57 | -0.11 | -1.14 | 9.65 | 9.7 | 9.57 | 53604 |
| 1738169700 | 9.68 | 0.05 | 0.52 | 9.77 | 9.8 | 9.61 | 103229 |
| 1738083300 | 9.63 | -0.08 | -0.82 | 9.6 | 9.7899999 | 9.6 | 83904 |
| 1737996900 | 9.71 | -0.19 | -1.92 | 9.84 | 9.84 | 9.68 | 111598 |
| 1737737700 | 9.9 | 0.01 | 0.10 | 9.8699999 | 9.93 | 9.7899999 | 184081 |
| 1737651300 | 9.89 | -0.19 | -1.88 | 10.1 | 10.1 | 9.84 | 121427 |
| 1737564900 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737478500 | 10.08 | 0.08 | 0.80 | 10.12 | 10.14 | 9.98 | 66688 |
| 1737392100 | 10 | -0.04 | -0.40 | 10.02 | 10.12 | 9.97 | 97184 |
| 1737132900 | 10.04 | 0 | 0.00 | 10.08 | 10.14 | 10.02 | 35989 |
| 1737046500 | 10.04 | 0 | 0.00 | 10.06 | 10.12 | 9.97 | 69050 |
| 1736960100 | 10.04 | 0.13 | 1.31 | 9.78 | 10.06 | 9.78 | 91204 |
| 1736873700 | 9.91 | 0.06 | 0.61 | 9.8699999 | 10 | 9.86 | 58328 |
| 1736787300 | 9.85 | -0.15 | -1.50 | 9.93 | 9.95 | 9.82 | 90024 |
| 1736528100 | 10 | -0.22 | -2.15 | 10.16 | 10.18 | 9.98 | 89877 |
| 1736441700 | 10.22 | -0.06 | -0.58 | 10.2 | 10.28 | 10.2 | 46118 |
| 1736355300 | 10.28 | 0.04 | 0.39 | 10.16 | 10.36 | 10.16 | 63281 |
| 1736268900 | 10.24 | -0.08 | -0.78 | 10.26 | 10.36 | 10.16 | 54344 |
| 1736182500 | 10.32 | -0.04 | -0.39 | 10.26 | 10.42 | 10.24 | 26003 |
| 1735923300 | 10.36 | 0.14 | 1.37 | 10.16 | 10.4 | 10.12 | 80604 |
| 1735836900 | 10.22 | -0.14 | -1.35 | 10.48 | 10.48 | 10.16 | 63964 |
| 1735577700 | 10.36 | 0.04 | 0.39 | 10.14 | 10.36 | 10.14 | 46458 |
| 1735318500 | 10.32 | 0.1 | 0.98 | 10.22 | 10.34 | 10.2 | 36920 |
| 1734972900 | 10.22 | -0.12 | -1.16 | 10.32 | 10.32 | 10.16 | 136911 |
| 1734713700 | 10.34 | -0.32 | -3.00 | 10.7 | 10.7 | 10.34 | 266560 |
| 1734627300 | 10.66 | -0.06 | -0.56 | 10.7 | 10.82 | 10.54 | 127476 |
| 1734540900 | 10.72 | 0.2 | 1.90 | 10.54 | 11.24 | 10.48 | 555583 |
| 1734454500 | 10.52 | -0.04 | -0.38 | 10.6 | 10.68 | 10.48 | 107042 |
| 1734368100 | 10.56 | 0.08 | 0.76 | 10.54 | 10.56 | 10.44 | 107158 |
| 1734108900 | 10.48 | 0.04 | 0.38 | 10.48 | 10.48 | 10.34 | 56456 |
| 1734022500 | 10.44 | -0.04 | -0.38 | 10.54 | 10.54 | 10.34 | 49842 |
| 1733936100 | 10.48 | 0.1 | 0.96 | 10.4 | 10.54 | 10.32 | 118669 |
| 1733849700 | 10.38 | 0.24 | 2.37 | 10.26 | 10.38 | 10.08 | 141184 |
| 1733763300 | 10.14 | -0.12 | -1.17 | 10.28 | 10.28 | 10.06 | 84579 |
| 1733504100 | 10.26 | -0.12 | -1.16 | 10.42 | 10.46 | 10.24 | 83700 |
| 1733417700 | 10.38 | 0.08 | 0.78 | 10.26 | 10.4 | 10.2 | 189821 |
| 1733331300 | 10.3 | 0.12 | 1.18 | 10.18 | 10.4 | 10.18 | 168120 |
| 1733244900 | 10.18 | 0.08 | 0.79 | 10.1 | 10.22 | 10.06 | 100734 |
| 1733158500 | 10.1 | 0.06 | 0.60 | 10.02 | 10.18 | 10 | 118411 |
| 1732899300 | 10.04 | 0.23 | 2.34 | 9.85 | 10.12 | 9.85 | 131463 |
| 1732812900 | 9.81 | 0.23 | 2.40 | 9.5 | 9.88 | 9.5 | 92422 |
| 1732726500 | 9.58 | 0.13 | 1.38 | 9.5399999 | 9.61 | 9.35 | 79166 |
| 1732640100 | 9.45 | -0.08 | -0.84 | 9.59 | 9.59 | 9.42 | 34611 |
| 1732553700 | 9.53 | 0.01 | 0.11 | 9.42 | 9.57 | 9.42 | 107147 |
| 1732294500 | 9.52 | -0.09 | -0.94 | 9.52 | 9.61 | 9.4 | 97496 |
| 1732208100 | 9.61 | -0.05 | -0.52 | 9.74 | 9.74 | 9.45 | 45748 |
| 1732121700 | 9.66 | -0.12 | -1.23 | 9.73 | 9.85 | 9.61 | 103588 |
| 1732035300 | 9.78 | 0.09 | 0.93 | 9.78 | 9.8 | 9.67 | 54254 |
| 1731948900 | 9.69 | -0.02 | -0.21 | 9.7 | 9.77 | 9.63 | 68122 |
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
