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 | 0.25 | 2.38095238095 | 10.5 | 11.15 | 10.15 | 3137 | 10.60964996 | DE |
| 4 | -2.8 | -20.6642066421 | 13.55 | 13.55 | 10.15 | 2681 | 11.10154598 | DE |
| 12 | -5.25 | -32.8125 | 16 | 17.4 | 10.15 | 2026 | 13.29026926 | DE |
| 26 | -4.15 | -27.8523489933 | 14.9 | 18.25 | 10.15 | 1824 | 14.22965224 | DE |
| 52 | -14.75 | -57.8431372549 | 25.5 | 26.3 | 10.15 | 1666 | 16.56373822 | DE |
| 156 | -29.45 | -73.2587064677 | 40.2 | 101 | 10.15 | 1275 | 30.959061 | DE |
| 260 | -20.45 | -65.5448717949 | 31.2 | 101 | 10.15 | 854 | 30.64335833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 11 | 0.65 | 6.28 | 10.5 | 11.15 | 10.5 | 7370 |
| 1721406600 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1721320200 | 10.35 | 0.05 | 0.49 | 10.3 | 10.5 | 10.25 | 2821 |
| 1721233800 | 10.3 | 0.15 | 1.48 | 10.15 | 10.3 | 10.15 | 673 |
| 1721147400 | 10.15 | -0.35 | -3.33 | 10.5 | 10.6 | 10.15 | 3702 |
| 1721061000 | 10.5 | 0 | 0.00 | 10.5 | 10.7 | 10.5 | 2557 |
| 1720801800 | 10.5 | -0.3 | -2.78 | 10.7 | 10.8 | 10.5 | 6975 |
| 1720715400 | 10.8 | 0 | 0.00 | 10.8 | 11 | 10.8 | 1581 |
| 1720629000 | 10.8 | -0.15 | -1.37 | 10.9 | 11.15 | 10.8 | 1381 |
| 1720542600 | 10.95 | -0.2 | -1.79 | 11.15 | 11.25 | 10.95 | 2187 |
| 1720456200 | 11.15 | -0.05 | -0.45 | 11.2 | 11.3 | 11 | 2205 |
| 1720197000 | 11.2 | 0 | 0.00 | 11.4 | 11.4 | 11.1 | 2729 |
| 1720110600 | 11.2 | -0.3 | -2.61 | 11.5 | 11.5 | 11.05 | 1453 |
| 1720024200 | 11.5 | -0.15 | -1.29 | 11.4 | 11.6 | 11.25 | 1736 |
| 1719937800 | 11.65 | -0.35 | -2.92 | 12 | 12 | 11.05 | 6778 |
| 1719851400 | 12 | 0.25 | 2.13 | 12.3 | 12.3 | 11.8 | 718 |
| 1719592200 | 11.75 | -0.75 | -6.00 | 12.1 | 12.4 | 11.75 | 3199 |
| 1719505800 | 12.5 | -0.7 | -5.30 | 13.1 | 13.1 | 12.5 | 2563 |
| 1719419400 | 13.2 | 0.3 | 2.33 | 13.3 | 13.3 | 13.15 | 221 |
| 1719333000 | 12.9 | -0.65 | -4.80 | 13.55 | 13.55 | 12.85 | 1656 |
| 1719246600 | 13.55 | 0.05 | 0.37 | 13.5 | 13.7 | 13.45 | 2004 |
| 1718987400 | 13.5 | 0.05 | 0.37 | 13.45 | 13.65 | 13.45 | 310 |
| 1718901000 | 13.45 | -0.35 | -2.54 | 13.65 | 13.65 | 13.45 | 1078 |
| 1718814600 | 13.8 | 0.25 | 1.85 | 13.6 | 13.85 | 13.6 | 454 |
| 1718728200 | 13.55 | -0.5 | -3.56 | 14.15 | 14.25 | 13.55 | 1017 |
| 1718641800 | 14.05 | -0.3 | -2.09 | 14.3 | 14.55 | 14.05 | 2371 |
| 1718382600 | 14.35 | -0.75 | -4.97 | 15 | 15.1 | 13.95 | 3820 |
| 1718296200 | 15.1 | -0.1 | -0.66 | 15.2 | 15.3 | 15.1 | 1772 |
| 1718209800 | 15.2 | 0.15 | 1.00 | 15.05 | 15.2 | 15.05 | 15860 |
| 1718123400 | 15.05 | -0.05 | -0.33 | 15.05 | 15.25 | 14.95 | 2326 |
| 1718037000 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1717777800 | 15.1 | 0.15 | 1.00 | 14.9 | 15.1 | 14.9 | 493 |
| 1717691400 | 14.95 | -0.1 | -0.66 | 15.15 | 15.3 | 14.95 | 1597 |
| 1717605000 | 15.05 | -0.05 | -0.33 | 15.1 | 15.2 | 15.05 | 4996 |
| 1717518600 | 15.1 | -0.2 | -1.31 | 15.3 | 15.3 | 14.9 | 1229 |
| 1717432200 | 15.3 | 0.2 | 1.32 | 15.1 | 15.3 | 15.1 | 768 |
| 1717173000 | 15.1 | 0.1 | 0.67 | 15.2 | 15.2 | 15 | 1065 |
| 1717086600 | 15 | 0 | 0.00 | 15.05 | 15.5 | 15 | 2313 |
| 1717000200 | 15 | 0 | 0.00 | 14.9 | 15 | 14.7 | 117 |
| 1716913800 | 15 | 0.05 | 0.33 | 14.95 | 15 | 14.6 | 989 |
| 1716827400 | 14.95 | -0.05 | -0.33 | 15.1 | 15.1 | 14.9 | 859 |
| 1716568200 | 15 | -0.2 | -1.32 | 15.2 | 15.2 | 15 | 189 |
| 1716481800 | 15.2 | -0.1 | -0.65 | 15.2 | 15.3 | 15.2 | 387 |
| 1716395400 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.05 | 182 |
| 1716309000 | 15.3 | -0.05 | -0.33 | 15.4 | 15.4 | 15 | 1050 |
| 1716222600 | 15.35 | -0.1 | -0.65 | 15.55 | 15.55 | 15.35 | 357 |
| 1715963400 | 15.45 | -0.1 | -0.64 | 15.5 | 15.5 | 15.1 | 1114 |
| 1715877000 | 15.55 | 0.05 | 0.32 | 15.5 | 15.6 | 15.3 | 800 |
| 1715790600 | 15.5 | -0.75 | -4.62 | 15.8 | 15.8 | 15.35 | 1495 |
| 1715704200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1715617800 | 16.25 | 0.5 | 3.17 | 15.85 | 17.4 | 15.85 | 2337 |
| 1715358600 | 15.75 | 0.15 | 0.96 | 15.6 | 16 | 15.5 | 1355 |
| 1715272200 | 15.6 | 0.1 | 0.65 | 15.5 | 15.6 | 15.5 | 209 |
| 1715185800 | 15.5 | -0.1 | -0.64 | 15.6 | 15.6 | 15.5 | 354 |
| 1715099400 | 15.6 | 0.1 | 0.65 | 15.5 | 15.6 | 15.2 | 955 |
| 1715013000 | 15.5 | -0.2 | -1.27 | 15.7 | 15.7 | 15.1 | 2290 |
| 1714753800 | 15.7 | -0.4 | -2.48 | 16.1 | 16.1 | 15.7 | 667 |
| 1714667400 | 16.1 | 0.1 | 0.63 | 16 | 16.1 | 15.65 | 373 |
| 1714494600 | 16 | 0 | 0.00 | 16 | 16 | 15.8 | 321 |
| 1714408200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 123 |
| 1714149000 | 16 | 0 | 0.00 | 16 | 16 | 15.25 | 591 |
| 1714062600 | 16 | 0.1 | 0.63 | 16 | 16 | 15.7 | 1195 |
| 1713976200 | 15.9 | 0.2 | 1.27 | 15.75 | 16 | 15.75 | 596 |
| 1713889800 | 15.7 | -0.1 | -0.63 | 15.8 | 15.9 | 15.7 | 96 |
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
