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 | 0.124 | 1.27414714344 | 9.732 | 9.898 | 9.538 | 574822 | 9.67548156 | DE |
| 4 | 0.144 | 1.48270181219 | 9.712 | 10.785 | 8.842 | 1237742 | 9.85605752 | DE |
| 12 | -1.444 | -12.7787610619 | 11.3 | 11.75 | 8.842 | 1300238 | 10.07748354 | DE |
| 26 | -1.104 | -10.0729927007 | 10.96 | 13.495 | 8.842 | 1342083 | 10.95629304 | DE |
| 52 | -8.224 | -45.4867256637 | 18.08 | 18.3 | 8.842 | 1388727 | 12.34742117 | DE |
| 156 | -14.524 | -59.5734208368 | 24.38 | 29.8 | 8.842 | 1179709 | 16.89841477 | DE |
| 260 | -14.834 | -60.0810044552 | 24.69 | 37.02 | 8.842 | 1155561 | 20.34811734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 9.856 | 0.16 | 1.67 | 9.71 | 9.898 | 9.686 | 667823 |
| 1724344200 | 9.694 | -0.03 | -0.33 | 9.686 | 9.808 | 9.626 | 560415 |
| 1724257800 | 9.726 | 0.08 | 0.81 | 9.662 | 9.86 | 9.632 | 586311 |
| 1724171400 | 9.648 | -0.07 | -0.70 | 9.722 | 9.748 | 9.622 | 550685 |
| 1724085000 | 9.716 | 0.16 | 1.67 | 9.552 | 9.808 | 9.546 | 723311 |
| 1723825800 | 9.5559999 | -0.12 | -1.22 | 9.732 | 9.752 | 9.538 | 453386 |
| 1723739400 | 9.674 | 0.22 | 2.31 | 9.486 | 9.726 | 9.45 | 901504 |
| 1723653000 | 9.456 | 0.02 | 0.17 | 9.616 | 9.7 | 9.448 | 602580 |
| 1723566600 | 9.44 | 0.04 | 0.43 | 9.43 | 9.464 | 9.314 | 601574 |
| 1723480200 | 9.4 | -0.09 | -0.93 | 9.45 | 9.5079999 | 9.388 | 595797 |
| 1723221000 | 9.488 | 0.07 | 0.76 | 9.43 | 9.716 | 9.36 | 629149 |
| 1723134600 | 9.416 | -0.04 | -0.47 | 9.358 | 9.496 | 9.2899999 | 807224 |
| 1723048200 | 9.46 | 0.24 | 2.65 | 9.172 | 9.65 | 9.172 | 1290936 |
| 1722961800 | 9.216 | 0 | 0.00 | 9.216 | 9.216 | 9.216 | 0 |
| 1722875400 | 9.216 | -0.43 | -4.42 | 9.34 | 9.39 | 8.842 | 2551780 |
| 1722616200 | 9.642 | -0.7 | -6.80 | 10.19 | 10.225 | 9.5559999 | 1937468 |
| 1722529800 | 10.345 | -0.24 | -2.27 | 10.315 | 10.48 | 10.195 | 1959022 |
| 1722443400 | 10.585 | 0.35 | 3.37 | 10.345 | 10.785 | 10.345 | 1624718 |
| 1722357000 | 10.24 | 0.01 | 0.05 | 10.275 | 10.405 | 10.21 | 1356710 |
| 1722270600 | 10.235 | -0.12 | -1.11 | 10.45 | 10.54 | 10.11 | 1299367 |
| 1722011400 | 10.35 | 0.81 | 8.49 | 9.712 | 10.41 | 9.712 | 4626724 |
| 1721925000 | 9.5399999 | -0.1 | -1.00 | 9.484 | 9.5399999 | 9.158 | 1293861 |
| 1721838600 | 9.6359999 | -0 | -0.04 | 9.534 | 9.74 | 9.48 | 1112127 |
| 1721752200 | 9.64 | -0.1 | -1.03 | 9.746 | 9.8699999 | 9.546 | 1237670 |
| 1721665800 | 9.74 | 0.3 | 3.20 | 9.442 | 9.798 | 9.428 | 1047813 |
| 1721406600 | 9.438 | -0.7 | -6.88 | 10.01 | 10.01 | 9.432 | 2175199 |
| 1721320200 | 10.135 | 0.45 | 4.59 | 9.736 | 10.21 | 9.724 | 1254279 |
| 1721233800 | 9.69 | -0.21 | -2.16 | 9.89 | 9.936 | 9.622 | 1694760 |
| 1721147400 | 9.904 | -0.17 | -1.65 | 9.986 | 9.986 | 9.69 | 1468158 |
| 1721061000 | 10.07 | -0.09 | -0.84 | 10.07 | 10.1 | 9.906 | 639788 |
| 1720801800 | 10.155 | 0.03 | 0.30 | 10.205 | 10.31 | 10.055 | 905122 |
| 1720715400 | 10.125 | 0.22 | 2.25 | 10.04 | 10.135 | 9.808 | 931153 |
| 1720629000 | 9.9019999 | 0.16 | 1.60 | 9.826 | 10.09 | 9.764 | 784038 |
| 1720542600 | 9.746 | -0.45 | -4.40 | 10.125 | 10.19 | 9.7 | 1775455 |
| 1720456200 | 10.195 | -0.14 | -1.35 | 10.195 | 10.36 | 10.11 | 1180117 |
| 1720197000 | 10.335 | 0.14 | 1.37 | 10.245 | 10.47 | 10.245 | 934526 |
| 1720110600 | 10.195 | 0.07 | 0.69 | 10.35 | 10.41 | 10.12 | 770222 |
| 1720024200 | 10.125 | 0.28 | 2.83 | 9.93 | 10.265 | 9.864 | 1134964 |
| 1719937800 | 9.846 | -0.2 | -1.98 | 9.91 | 9.96 | 9.686 | 1172476 |
| 1719851400 | 10.045 | 0.11 | 1.08 | 10.4 | 10.49 | 9.906 | 1513727 |
| 1719592200 | 9.938 | 0 | 0.04 | 9.93 | 10.03 | 9.868 | 1355183 |
| 1719505800 | 9.934 | -0 | -0.04 | 9.94 | 10 | 9.836 | 839085 |
| 1719419400 | 9.938 | -0.09 | -0.92 | 10.02 | 10.08 | 9.85 | 1087011 |
| 1719333000 | 10.03 | -0.23 | -2.19 | 10.255 | 10.255 | 9.952 | 1265644 |
| 1719246600 | 10.255 | 0.18 | 1.79 | 9.904 | 10.255 | 9.84 | 1389554 |
| 1718987400 | 10.075 | -0.07 | -0.64 | 10.135 | 10.19 | 9.98 | 2509876 |
| 1718901000 | 10.14 | 0.25 | 2.51 | 9.884 | 10.2 | 9.884 | 1298458 |
| 1718814600 | 9.892 | 0 | 0.00 | 9.94 | 9.984 | 9.75 | 1122360 |
| 1718728200 | 9.892 | 0.14 | 1.46 | 10 | 10.09 | 9.7 | 1043207 |
| 1718641800 | 9.75 | 0.07 | 0.72 | 9.712 | 9.86 | 9.648 | 1359082 |
| 1718382600 | 9.68 | -0.63 | -6.11 | 10.175 | 10.245 | 9.612 | 2982786 |
| 1718296200 | 10.31 | -0.44 | -4.09 | 10.645 | 10.645 | 10.285 | 1945867 |
| 1718209800 | 10.75 | 0.06 | 0.61 | 10.64 | 10.825 | 10.385 | 1305695 |
| 1718123400 | 10.685 | -0.3 | -2.73 | 11.075 | 11.11 | 10.675 | 1254579 |
| 1718037000 | 10.985 | 0.18 | 1.71 | 10.705 | 10.985 | 10.695 | 1433454 |
| 1717777800 | 10.8 | -0.21 | -1.91 | 11.005 | 11.05 | 10.77 | 1138603 |
| 1717691400 | 11.01 | -0.04 | -0.32 | 11.1 | 11.195 | 10.94 | 982828 |
| 1717605000 | 11.045 | -0.2 | -1.73 | 11.24 | 11.345 | 11.015 | 1006989 |
| 1717518600 | 11.24 | -0.4 | -3.44 | 11.585 | 11.725 | 11.14 | 1636904 |
| 1717432200 | 11.64 | 0.35 | 3.10 | 11.465 | 11.75 | 11.44 | 1300454 |
| 1717173000 | 11.29 | -0.03 | -0.27 | 11.3 | 11.415 | 11.185 | 1976343 |
| 1717086600 | 11.32 | 0.03 | 0.27 | 11.215 | 11.525 | 11.215 | 1403932 |
| 1717000200 | 11.29 | -0.35 | -2.97 | 11.565 | 11.61 | 11.24 | 1208745 |
| 1716913800 | 11.635 | -0.21 | -1.77 | 11.445 | 11.74 | 11.445 | 1098957 |
| 1716827400 | 11.845 | 0.18 | 1.50 | 11.7 | 11.95 | 11.69 | 762570 |
| 1716568200 | 11.67 | -0.04 | -0.30 | 11.565 | 11.755 | 11.48 | 836355 |
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
