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 | -0.39 | -3.83104125737 | 10.18 | 10.26 | 9.78 | 78982 | 10.00840257 | DE |
| 4 | 0.02 | 0.204708290686 | 9.77 | 10.26 | 9.57 | 92473 | 9.91725097 | DE |
| 12 | -2.13 | -17.8691275168 | 11.92 | 12.16 | 9.36 | 104893 | 10.32472793 | DE |
| 26 | -2.31 | -19.0909090909 | 12.1 | 12.5 | 9.36 | 109227 | 11.01311879 | DE |
| 52 | -1.69 | -14.7212543554 | 11.48 | 12.56 | 9.36 | 143443 | 11.3102684 | DE |
| 156 | -8.39 | -46.1496149615 | 18.18 | 19.5 | 9.32 | 102161 | 12.39900933 | DE |
| 260 | -10.51 | -51.7733990148 | 20.3 | 22.7 | 9.32 | 107399 | 13.94198632 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 9.91 | 0.03 | 0.30 | 9.8699999 | 9.97 | 9.78 | 408828 |
| 1734627300 | 9.88 | -0.12 | -1.20 | 9.95 | 10 | 9.8 | 154813 |
| 1734540900 | 10 | 0 | 0.00 | 10.04 | 10.06 | 9.92 | 50067 |
| 1734454500 | 10 | -0.18 | -1.77 | 10.14 | 10.16 | 10 | 59753 |
| 1734368100 | 10.18 | 0.02 | 0.20 | 10.18 | 10.2 | 10.12 | 52575 |
| 1734108900 | 10.16 | 0.02 | 0.20 | 10.18 | 10.26 | 10.12 | 77702 |
| 1734022500 | 10.14 | 0.08 | 0.80 | 10.14 | 10.16 | 10.06 | 58252 |
| 1733936100 | 10.06 | 0 | 0.00 | 10.14 | 10.14 | 10.02 | 51499 |
| 1733849700 | 10.06 | 0.06 | 0.60 | 10.1 | 10.1 | 9.97 | 59768 |
| 1733763300 | 10 | 0.01 | 0.10 | 9.99 | 10.1 | 9.95 | 58763 |
| 1733504100 | 9.99 | -0.03 | -0.30 | 9.99 | 10.18 | 9.99 | 78459 |
| 1733417700 | 10.02 | 0.1 | 1.01 | 9.96 | 10.06 | 9.92 | 92373 |
| 1733331300 | 9.92 | 0 | 0.00 | 9.99 | 10.02 | 9.91 | 81098 |
| 1733244900 | 9.92 | 0.18 | 1.85 | 9.7 | 9.96 | 9.7 | 106707 |
| 1733158500 | 9.74 | -0.06 | -0.61 | 9.7899999 | 9.92 | 9.68 | 102920 |
| 1732899300 | 9.8 | -0.13 | -1.31 | 9.9 | 10.14 | 9.73 | 274356 |
| 1732812900 | 9.93 | 0.08 | 0.81 | 9.83 | 9.95 | 9.83 | 107509 |
| 1732726500 | 9.85 | 0.17 | 1.76 | 9.66 | 9.86 | 9.57 | 121379 |
| 1732640100 | 9.68 | -0.24 | -2.42 | 9.8 | 9.8 | 9.67 | 73253 |
| 1732553700 | 9.92 | 0.17 | 1.74 | 9.85 | 9.92 | 9.78 | 121338 |
| 1732294500 | 9.75 | 0 | 0.00 | 9.77 | 9.85 | 9.7 | 66871 |
| 1732208100 | 9.75 | -0.14 | -1.42 | 9.84 | 9.85 | 9.7 | 105863 |
| 1732121700 | 9.89 | 0.29 | 3.02 | 9.61 | 9.92 | 9.57 | 248935 |
| 1732035300 | 9.6 | 0.11 | 1.16 | 9.48 | 9.61 | 9.36 | 141608 |
| 1731948900 | 9.49 | -0.13 | -1.35 | 9.58 | 9.65 | 9.36 | 242874 |
| 1731689700 | 9.6199999 | -0.86 | -8.21 | 10.46 | 10.48 | 9.53 | 809568 |
| 1731603300 | 10.48 | 0.12 | 1.16 | 10.44 | 10.52 | 10.08 | 206055 |
| 1731516900 | 10.36 | -0.04 | -0.38 | 10.48 | 10.48 | 10.3 | 47113 |
| 1731430500 | 10.4 | -0.16 | -1.52 | 10.5 | 10.52 | 10.4 | 51230 |
| 1731344100 | 10.56 | 0.02 | 0.19 | 10.62 | 10.68 | 10.56 | 208532 |
| 1731084900 | 10.54 | -0.08 | -0.75 | 10.58 | 10.6 | 10.44 | 156697 |
| 1730998500 | 10.62 | 0.16 | 1.53 | 10.5 | 10.7 | 10.46 | 66677 |
| 1730912100 | 10.46 | -0.1 | -0.95 | 10.64 | 10.66 | 10.34 | 70149 |
| 1730825700 | 10.56 | 0 | 0.00 | 10.58 | 10.6 | 10.54 | 41090 |
| 1730739300 | 10.56 | -0.14 | -1.31 | 10.66 | 10.74 | 10.56 | 38801 |
| 1730480100 | 10.7 | 0.02 | 0.19 | 10.72 | 10.76 | 10.68 | 25632 |
| 1730393700 | 10.68 | 0 | 0.00 | 10.64 | 10.7 | 10.56 | 46442 |
| 1730307300 | 10.68 | -0.18 | -1.66 | 10.74 | 10.84 | 10.68 | 80298 |
| 1730220900 | 10.86 | -0.08 | -0.73 | 10.98 | 10.98 | 10.8 | 68362 |
| 1730134500 | 10.94 | 0.06 | 0.55 | 10.96 | 10.98 | 10.78 | 78739 |
| 1729871700 | 10.88 | 0.16 | 1.49 | 10.68 | 10.9 | 10.68 | 98537 |
| 1729785300 | 10.72 | 0 | 0.00 | 10.74 | 10.86 | 10.7 | 68008 |
| 1729698900 | 10.72 | -0.16 | -1.47 | 10.8 | 10.84 | 10.64 | 168069 |
| 1729612500 | 10.88 | -0.04 | -0.37 | 10.98 | 10.98 | 10.8 | 73087 |
| 1729526100 | 10.92 | -0.14 | -1.27 | 11.12 | 11.14 | 10.92 | 48912 |
| 1729266900 | 11.06 | 0.02 | 0.18 | 11.12 | 11.2 | 11 | 76377 |
| 1729180500 | 11.04 | -0.02 | -0.18 | 11.02 | 11.08 | 10.96 | 106307 |
| 1729094100 | 11.06 | 0.02 | 0.18 | 10.92 | 11.08 | 10.88 | 78681 |
| 1729007700 | 11.04 | 0.04 | 0.36 | 11 | 11.12 | 10.94 | 104937 |
| 1728921300 | 11 | -0.1 | -0.90 | 11.12 | 11.18 | 10.98 | 77819 |
| 1728662100 | 11.1 | -0.04 | -0.36 | 11.14 | 11.16 | 10.94 | 181878 |
| 1728575700 | 11.14 | -0.62 | -5.27 | 11.7 | 11.7 | 11.04 | 236931 |
| 1728489300 | 11.76 | -0.18 | -1.51 | 11.98 | 11.98 | 11.74 | 53622 |
| 1728402900 | 11.94 | 0.02 | 0.17 | 11.86 | 11.98 | 11.82 | 25432 |
| 1728316500 | 11.92 | 0.12 | 1.02 | 11.74 | 11.94 | 11.64 | 23609 |
| 1728057300 | 11.8 | 0.18 | 1.55 | 11.56 | 11.84 | 11.56 | 21885 |
| 1727970900 | 11.62 | -0.3 | -2.52 | 11.94 | 11.94 | 11.6 | 48603 |
| 1727884500 | 11.92 | 0 | 0.00 | 11.9 | 11.92 | 11.78 | 50955 |
| 1727798100 | 11.92 | -0.12 | -1.00 | 12 | 12.06 | 11.88 | 36027 |
| 1727711700 | 12.04 | -0.12 | -0.99 | 12.1 | 12.16 | 11.82 | 56755 |
| 1727452500 | 12.16 | 0.22 | 1.84 | 11.92 | 12.16 | 11.86 | 73006 |
| 1727366100 | 11.94 | 0.08 | 0.67 | 11.92 | 12.02 | 11.78 | 66608 |
| 1727279700 | 11.86 | 0.04 | 0.34 | 11.8 | 11.94 | 11.8 | 36021 |
| 1727193300 | 11.82 | 0.14 | 1.20 | 11.72 | 11.82 | 11.7 | 36132 |
| 1727106900 | 11.68 | -0.08 | -0.68 | 11.78 | 11.8 | 11.66 | 25986 |
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
