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 | 0.19 | 2.03426124197 | 9.34 | 9.69 | 9.28 | 58437 | 9.49258965 | DE |
| 4 | -0.03 | -0.313807531381 | 9.56 | 9.69 | 9.07 | 55564 | 9.40852692 | DE |
| 12 | 1.04 | 12.2497055359 | 8.49 | 9.93 | 8.35 | 65151 | 9.21906864 | DE |
| 26 | 0.13 | 1.3829787234 | 9.4 | 9.93 | 8.31 | 71486 | 8.98050668 | DE |
| 52 | -1.15 | -10.7677902622 | 10.68 | 11.48 | 8.31 | 71101 | 9.67876271 | DE |
| 156 | -2.05 | -17.7029360967 | 11.58 | 13.56 | 8.2 | 52969 | 10.49622997 | DE |
| 260 | 0.43 | 4.72527472527 | 9.1 | 13.56 | 4.38 | 62066 | 9.39081443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 9.6199999 | 0.14 | 1.48 | 9.52 | 9.69 | 9.45 | 84592 |
| 1739467800 | 9.48 | 0.02 | 0.21 | 9.44 | 9.5399999 | 9.4 | 42469 |
| 1739381400 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739295000 | 9.46 | 0.16 | 1.72 | 9.28 | 9.5 | 9.28 | 64395 |
| 1739208600 | 9.3 | -0.03 | -0.32 | 9.34 | 9.3699999 | 9.3 | 42290 |
| 1738949400 | 9.33 | -0.06 | -0.64 | 9.42 | 9.44 | 9.28 | 43286 |
| 1738863000 | 9.39 | 0.19 | 2.07 | 9.24 | 9.39 | 9.23 | 46882 |
| 1738776600 | 9.2 | -0.08 | -0.86 | 9.3 | 9.3 | 9.17 | 30351 |
| 1738690200 | 9.28 | 0.02 | 0.22 | 9.2899999 | 9.3 | 9.15 | 29596 |
| 1738603800 | 9.26 | -0.16 | -1.70 | 9.16 | 9.28 | 9.07 | 67267 |
| 1738344600 | 9.42 | -0.05 | -0.53 | 9.48 | 9.5 | 9.38 | 38611 |
| 1738258200 | 9.47 | 0.2 | 2.16 | 9.28 | 9.47 | 9.28 | 129386 |
| 1738171800 | 9.27 | -0.08 | -0.86 | 9.46 | 9.46 | 9.27 | 49075 |
| 1738085400 | 9.35 | 0.07 | 0.75 | 9.3 | 9.43 | 9.26 | 55104 |
| 1737999000 | 9.28 | -0.29 | -3.03 | 9.5 | 9.5 | 9.25 | 87874 |
| 1737739800 | 9.57 | 0.15 | 1.59 | 9.43 | 9.59 | 9.43 | 40922 |
| 1737653400 | 9.42 | -0.09 | -0.95 | 9.5 | 9.5 | 9.39 | 55918 |
| 1737567000 | 9.51 | -0.02 | -0.21 | 9.53 | 9.64 | 9.51 | 38930 |
| 1737480600 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1737394200 | 9.53 | 0.03 | 0.32 | 9.56 | 9.59 | 9.51 | 53207 |
| 1737135000 | 9.5 | 0.11 | 1.17 | 9.39 | 9.5399999 | 9.39 | 66591 |
| 1737048600 | 9.39 | -0.06 | -0.63 | 9.5 | 9.5 | 9.3699999 | 44196 |
| 1736962200 | 9.45 | 0.2 | 2.16 | 9.25 | 9.45 | 9.25 | 59803 |
| 1736875800 | 9.25 | 0 | 0.00 | 9.35 | 9.41 | 9.25 | 48323 |
| 1736789400 | 9.25 | -0.17 | -1.80 | 9.38 | 9.41 | 9.25 | 56496 |
| 1736530200 | 9.42 | -0.04 | -0.42 | 9.4 | 9.51 | 9.35 | 67609 |
| 1736443800 | 9.46 | -0.13 | -1.36 | 9.69 | 9.69 | 9.39 | 85133 |
| 1736357400 | 9.59 | -0.25 | -2.54 | 9.84 | 9.91 | 9.59 | 80851 |
| 1736271000 | 9.84 | -0.09 | -0.91 | 9.89 | 9.92 | 9.75 | 123151 |
| 1736184600 | 9.93 | 0.29 | 3.01 | 9.72 | 9.93 | 9.6199999 | 158225 |
| 1735925400 | 9.64 | 0.13 | 1.37 | 9.49 | 9.66 | 9.44 | 120442 |
| 1735839000 | 9.51 | 0.44 | 4.85 | 9.1199999 | 9.51 | 9.11 | 152496 |
| 1735666200 | 9.07 | 0.17 | 1.91 | 8.95 | 9.14 | 8.94 | 75071 |
| 1735579800 | 8.9 | 0.05 | 0.56 | 8.84 | 8.9 | 8.7 | 143632 |
| 1735320600 | 8.85 | 0.09 | 1.03 | 8.76 | 8.9 | 8.75 | 83230 |
| 1735061400 | 8.76 | 0.05 | 0.57 | 8.71 | 8.82 | 8.71 | 14178 |
| 1734975000 | 8.71 | -0.05 | -0.57 | 8.7 | 8.75 | 8.61 | 32251 |
| 1734715800 | 8.76 | 0.12 | 1.39 | 8.6 | 8.76 | 8.56 | 53215 |
| 1734629400 | 8.64 | -0.09 | -1.03 | 8.68 | 8.69 | 8.6 | 27933 |
| 1734543000 | 8.73 | 0 | 0.00 | 8.76 | 8.78 | 8.7 | 35289 |
| 1734456600 | 8.73 | -0.06 | -0.68 | 8.78 | 8.83 | 8.72 | 54073 |
| 1734370200 | 8.7899999 | -0.06 | -0.68 | 8.78 | 8.83 | 8.77 | 43979 |
| 1734111000 | 8.85 | 0.02 | 0.23 | 8.78 | 8.8699999 | 8.73 | 29181 |
| 1734024600 | 8.83 | -0.1 | -1.12 | 9 | 9 | 8.83 | 34529 |
| 1733938200 | 8.93 | -0.04 | -0.45 | 9 | 9.03 | 8.91 | 29846 |
| 1733851800 | 8.97 | -0.13 | -1.43 | 9.11 | 9.11 | 8.94 | 46714 |
| 1733765400 | 9.1 | 0.05 | 0.55 | 9.07 | 9.16 | 9 | 82725 |
| 1733506200 | 9.05 | 0.13 | 1.46 | 8.95 | 9.06 | 8.93 | 136661 |
| 1733419800 | 8.92 | -0.01 | -0.11 | 8.89 | 8.96 | 8.89 | 37067 |
| 1733333400 | 8.93 | 0.09 | 1.02 | 8.84 | 8.94 | 8.83 | 72917 |
| 1733247000 | 8.84 | -0.01 | -0.11 | 8.81 | 8.88 | 8.76 | 44867 |
| 1733160600 | 8.85 | 0.05 | 0.57 | 8.7 | 8.9 | 8.7 | 54389 |
| 1732901400 | 8.8 | -0.02 | -0.23 | 8.81 | 8.89 | 8.73 | 65846 |
| 1732815000 | 8.82 | 0.16 | 1.85 | 8.7 | 8.86 | 8.69 | 80228 |
| 1732728600 | 8.66 | 0.31 | 3.71 | 8.4 | 8.75 | 8.4 | 135919 |
| 1732642200 | 8.35 | -0.14 | -1.65 | 8.6 | 8.6 | 8.35 | 53258 |
| 1732555800 | 8.49 | 0.02 | 0.24 | 8.49 | 8.5399999 | 8.38 | 52829 |
| 1732296600 | 8.47 | 0.07 | 0.83 | 8.4 | 8.5 | 8.35 | 33778 |
| 1732210200 | 8.4 | -0.05 | -0.59 | 8.45 | 8.46 | 8.36 | 61616 |
| 1732123800 | 8.45 | -0.08 | -0.94 | 8.5399999 | 8.61 | 8.44 | 28370 |
| 1732037400 | 8.53 | -0.03 | -0.35 | 8.58 | 8.61 | 8.43 | 60545 |
| 1731951000 | 8.56 | -0.03 | -0.35 | 8.6 | 8.6 | 8.51 | 37184 |
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
