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 | -0.34 | -3.71179039301 | 9.16 | 9.2 | 8.64 | 3530 | 8.90836308 | DE |
| 4 | -0.16 | -1.78173719376 | 8.98 | 9.84 | 8.6 | 4400 | 9.06436598 | DE |
| 12 | -0.78 | -8.125 | 9.6 | 10.9 | 8.6 | 6910 | 9.65157872 | DE |
| 26 | -0.08 | -0.898876404494 | 8.9 | 13.5 | 8.6 | 10952 | 10.34867719 | DE |
| 52 | 0.67 | 8.22085889571 | 8.15 | 13.5 | 7.11 | 9847 | 9.46663075 | DE |
| 156 | -19.08 | -68.3870967742 | 27.9 | 29.3 | 6.52 | 8509 | 13.19838564 | DE |
| 260 | -9.48 | -51.8032786885 | 18.3 | 37.9 | 6.52 | 7422 | 16.46057243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725899400 | 8.84 | -0.1 | -1.12 | 8.82 | 8.98 | 8.72 | 8639 |
| 1725640200 | 8.94 | -0.02 | -0.22 | 8.96 | 9 | 8.76 | 3727 |
| 1725553800 | 8.96 | 0.04 | 0.45 | 8.94 | 9.1199999 | 8.94 | 1300 |
| 1725467400 | 8.92 | -0.2 | -2.19 | 9.1199999 | 9.1199999 | 8.8 | 2187 |
| 1725381000 | 9.1199999 | -0.04 | -0.44 | 9.16 | 9.2 | 8.94 | 1796 |
| 1725294600 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.08 | 2120 |
| 1725035400 | 9.16 | -0.1 | -1.08 | 9.3 | 9.36 | 9.1 | 1989 |
| 1724949000 | 9.26 | 0.08 | 0.87 | 9.18 | 9.34 | 9 | 4578 |
| 1724862600 | 9.18 | 0.02 | 0.22 | 9.22 | 9.22 | 8.96 | 3266 |
| 1724776200 | 9.16 | 0 | 0.00 | 9.16 | 9.84 | 8.74 | 21807 |
| 1724689800 | 9.16 | 0.08 | 0.88 | 9.28 | 9.38 | 8.9 | 2373 |
| 1724430600 | 9.08 | -0.12 | -1.30 | 9.2 | 9.2 | 8.96 | 1206 |
| 1724344200 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.08 | 1406 |
| 1724257800 | 9.2 | -0.12 | -1.29 | 9.32 | 9.32 | 8.82 | 6537 |
| 1724171400 | 9.32 | 0.08 | 0.87 | 9.34 | 9.38 | 9.1 | 5538 |
| 1724085000 | 9.24 | 0.16 | 1.76 | 9.02 | 9.38 | 9.02 | 3118 |
| 1723825800 | 9.08 | 0.24 | 2.71 | 9.1 | 9.14 | 8.84 | 3783 |
| 1723739400 | 8.84 | -0.02 | -0.23 | 8.9 | 9.06 | 8.84 | 2696 |
| 1723653000 | 8.86 | 0.2 | 2.31 | 8.7 | 8.92 | 8.7 | 1377 |
| 1723566600 | 8.66 | -0.32 | -3.56 | 8.98 | 8.98 | 8.6 | 8551 |
| 1723480200 | 8.98 | 0.18 | 2.05 | 8.8 | 9 | 8.8 | 1844 |
| 1723221000 | 8.8 | 0.06 | 0.69 | 8.84 | 8.9 | 8.6 | 6412 |
| 1723134600 | 8.74 | 0.1 | 1.16 | 8.7 | 8.84 | 8.6 | 2974 |
| 1723048200 | 8.64 | -0.06 | -0.69 | 8.88 | 8.9 | 8.6 | 10916 |
| 1722961800 | 8.7 | -0.48 | -5.23 | 9.08 | 9.26 | 8.6 | 13458 |
| 1722875400 | 9.18 | -0.52 | -5.36 | 9.6 | 9.6 | 8.34 | 20724 |
| 1722616200 | 9.7 | -0.06 | -0.61 | 9.76 | 9.76 | 9.6199999 | 1544 |
| 1722529800 | 9.76 | 0.04 | 0.41 | 9.72 | 9.84 | 9.72 | 2157 |
| 1722443400 | 9.72 | -0.08 | -0.82 | 9.8 | 9.8 | 9.72 | 2520 |
| 1722357000 | 9.8 | 0 | 0.00 | 9.72 | 9.8 | 9.7 | 3285 |
| 1722270600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1722011400 | 9.8 | 0 | 0.00 | 9.8 | 9.82 | 9.74 | 4878 |
| 1721925000 | 9.8 | 0 | 0.00 | 9.84 | 9.88 | 9.74 | 10852 |
| 1721838600 | 9.8 | -0.08 | -0.81 | 9.92 | 9.92 | 9.78 | 5184 |
| 1721752200 | 9.88 | 0 | 0.00 | 9.96 | 9.96 | 9.8 | 10659 |
| 1721665800 | 9.88 | 0.1 | 1.02 | 9.8 | 10 | 9.78 | 43484 |
| 1721406600 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1721320200 | 9.78 | 0.04 | 0.41 | 9.7 | 9.8 | 9.6 | 5241 |
| 1721233800 | 9.74 | 0.1 | 1.04 | 9.64 | 9.74 | 9.5 | 4266 |
| 1721147400 | 9.64 | -0.06 | -0.62 | 9.78 | 9.92 | 9.52 | 6828 |
| 1721061000 | 9.7 | 0.1 | 1.04 | 9.7 | 9.78 | 9.4 | 6783 |
| 1720801800 | 9.6 | -0.08 | -0.83 | 9.68 | 9.68 | 9.42 | 4319 |
| 1720715400 | 9.68 | 0.06 | 0.62 | 9.6 | 9.7 | 9.26 | 23497 |
| 1720629000 | 9.6199999 | 0.08 | 0.84 | 10 | 10 | 9.6 | 43729 |
| 1720542600 | 9.5399999 | -0.34 | -3.44 | 9.98 | 9.98 | 9.28 | 7317 |
| 1720456200 | 9.88 | -0.12 | -1.20 | 10.1 | 10.15 | 9.74 | 5115 |
| 1720197000 | 10 | -0.1 | -0.99 | 10.2 | 10.2 | 9.9 | 6204 |
| 1720110600 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 9.9 | 2357 |
| 1720024200 | 10 | 0 | 0.00 | 10 | 10.15 | 9.88 | 2424 |
| 1719937800 | 10 | -0.3 | -2.91 | 10.35 | 10.35 | 9.9 | 2909 |
| 1719851400 | 10.3 | 0.76 | 7.97 | 9.5399999 | 10.45 | 9.5399999 | 7238 |
| 1719592200 | 9.5399999 | -0.61 | -6.01 | 10.15 | 10.15 | 9.5399999 | 9350 |
| 1719505800 | 10.15 | 0.05 | 0.50 | 10.1 | 10.15 | 10 | 4115 |
| 1719419400 | 10.1 | -0.15 | -1.46 | 10.35 | 10.35 | 9.8 | 3076 |
| 1719333000 | 10.25 | -0.4 | -3.76 | 10.55 | 10.6 | 10.05 | 4209 |
| 1719246600 | 10.65 | 0.15 | 1.43 | 10.3 | 10.8 | 9.56 | 16658 |
| 1718987400 | 10.5 | -0.3 | -2.78 | 10.8 | 10.8 | 10.5 | 9592 |
| 1718901000 | 10.8 | 0.92 | 9.31 | 9.94 | 10.9 | 9.88 | 12425 |
| 1718814600 | 9.88 | 0.3 | 3.13 | 9.68 | 9.88 | 9.6 | 5562 |
| 1718728200 | 9.58 | 0 | 0.00 | 9.6 | 9.66 | 9.28 | 8742 |
| 1718641800 | 9.58 | -0.06 | -0.62 | 9.14 | 9.6 | 8.96 | 31520 |
| 1718382600 | 9.64 | -1.21 | -11.15 | 10.5 | 10.65 | 9.46 | 25996 |
| 1718296200 | 10.85 | -0.7 | -6.06 | 11.7 | 11.75 | 10.6 | 10487 |
| 1718209800 | 11.55 | -0.1 | -0.86 | 11.65 | 11.7 | 11.5 | 1466 |
| 1718123400 | 11.65 | -0.85 | -6.80 | 11.9 | 11.9 | 11.4 | 6958 |
| 1718037000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
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
