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 | -0.344 | -3.82647385984 | 8.99 | 9.228 | 8.604 | 3745919 | 8.8749101 | DE |
| 4 | -1.609 | -15.6899073623 | 10.255 | 10.49 | 8.604 | 3045967 | 9.34911377 | DE |
| 12 | -1.494 | -14.7337278107 | 10.14 | 10.64 | 8.604 | 2097443 | 9.83031926 | DE |
| 26 | -1.454 | -14.396039604 | 10.1 | 11.17 | 8.604 | 2176775 | 9.96370815 | DE |
| 52 | -0.078 | -0.894085281981 | 8.724 | 11.17 | 8.574 | 2127249 | 9.90694851 | DE |
| 156 | -2.704 | -23.8237885463 | 11.35 | 12.21 | 7.59 | 2475343 | 9.8493131 | DE |
| 260 | -16.104 | -65.0666666667 | 24.75 | 33.48 | 7.59 | 2735354 | 15.70202805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 8.736 | -0.01 | -0.16 | 8.7739999 | 8.796 | 8.63 | 5082368 |
| 1732037400 | 8.75 | -0.19 | -2.13 | 8.914 | 8.978 | 8.6039999 | 5861788 |
| 1731951000 | 8.94 | -0.15 | -1.65 | 8.95 | 9.064 | 8.908 | 2596019 |
| 1731691800 | 9.09 | -0.06 | -0.63 | 9.0879999 | 9.228 | 9.032 | 2551099 |
| 1731605400 | 9.148 | 0.26 | 2.90 | 8.99 | 9.148 | 8.924 | 2638320 |
| 1731519000 | 8.89 | -0.07 | -0.76 | 8.942 | 9.004 | 8.796 | 2842699 |
| 1731432600 | 8.958 | -0.29 | -3.11 | 9.16 | 9.166 | 8.958 | 3619948 |
| 1731346200 | 9.246 | -0.06 | -0.62 | 9.35 | 9.366 | 9.246 | 2327796 |
| 1731087000 | 9.304 | -0.04 | -0.39 | 9.344 | 9.444 | 9.194 | 4300269 |
| 1731000600 | 9.34 | -0.02 | -0.17 | 9.38 | 9.504 | 9.34 | 3754440 |
| 1730914200 | 9.356 | -0.18 | -1.87 | 9.56 | 9.684 | 9.32 | 4860438 |
| 1730827800 | 9.534 | -0.16 | -1.65 | 9.67 | 9.74 | 9.534 | 2374647 |
| 1730741400 | 9.694 | -0.08 | -0.84 | 9.71 | 9.84 | 9.694 | 1590185 |
| 1730482200 | 9.776 | -0.02 | -0.18 | 9.84 | 9.966 | 9.776 | 1627343 |
| 1730395800 | 9.794 | -0.17 | -1.73 | 9.924 | 9.974 | 9.77 | 4137456 |
| 1730309400 | 9.966 | -0.39 | -3.80 | 10.27 | 10.33 | 9.966 | 4227521 |
| 1730223000 | 10.36 | 0.04 | 0.39 | 10.47 | 10.49 | 10.335 | 2250725 |
| 1730136600 | 10.32 | 0.1 | 0.93 | 10.265 | 10.345 | 10.225 | 1016025 |
| 1729873800 | 10.225 | 0.11 | 1.04 | 10.1 | 10.25 | 10.025 | 1253611 |
| 1729787400 | 10.12 | -0.12 | -1.12 | 10.255 | 10.26 | 10.12 | 2006652 |
| 1729701000 | 10.235 | -0.19 | -1.82 | 10.3 | 10.435 | 10.195 | 2649299 |
| 1729614600 | 10.425 | -0.06 | -0.52 | 10.47 | 10.47 | 10.365 | 1543973 |
| 1729528200 | 10.48 | -0.08 | -0.76 | 10.53 | 10.59 | 10.42 | 1709926 |
| 1729269000 | 10.56 | -0.02 | -0.19 | 10.555 | 10.585 | 10.465 | 2250541 |
| 1729182600 | 10.58 | 0.18 | 1.73 | 10.385 | 10.605 | 10.365 | 2104172 |
| 1729096200 | 10.4 | 0.13 | 1.27 | 10.31 | 10.47 | 10.31 | 2798755 |
| 1729009800 | 10.27 | 0.03 | 0.24 | 10.305 | 10.32 | 10.215 | 1973635 |
| 1728923400 | 10.245 | -0.01 | -0.10 | 10.25 | 10.27 | 10.18 | 1160942 |
| 1728664200 | 10.255 | 0.01 | 0.10 | 10.23 | 10.325 | 10.18 | 1620423 |
| 1728577800 | 10.245 | -0.06 | -0.53 | 10.3 | 10.335 | 10.235 | 1439097 |
| 1728491400 | 10.3 | 0.07 | 0.68 | 10.265 | 10.33 | 10.255 | 1131371 |
| 1728405000 | 10.23 | -0.03 | -0.24 | 10.21 | 10.27 | 10.16 | 1167196 |
| 1728318600 | 10.255 | 0.04 | 0.39 | 10.255 | 10.29 | 10.18 | 969285 |
| 1728059400 | 10.215 | -0.05 | -0.44 | 10.245 | 10.345 | 10.15 | 1823518 |
| 1727973000 | 10.26 | -0.13 | -1.20 | 10.35 | 10.37 | 10.18 | 2149538 |
| 1727886600 | 10.385 | -0.04 | -0.34 | 10.42 | 10.43 | 10.315 | 1036235 |
| 1727800200 | 10.42 | 0.04 | 0.39 | 10.39 | 10.46 | 10.325 | 1207021 |
| 1727713800 | 10.38 | -0.24 | -2.21 | 10.6 | 10.605 | 10.33 | 2319414 |
| 1727454600 | 10.615 | 0.12 | 1.14 | 10.535 | 10.64 | 10.49 | 1783557 |
| 1727368200 | 10.495 | 0.13 | 1.21 | 10.455 | 10.55 | 10.39 | 2527091 |
| 1727281800 | 10.37 | -0.13 | -1.19 | 10.43 | 10.485 | 10.35 | 1886217 |
| 1727195400 | 10.495 | 0.31 | 3.04 | 10.28 | 10.525 | 10.28 | 2019140 |
| 1727109000 | 10.185 | 0 | 0.00 | 10.14 | 10.205 | 10.05 | 915188 |
| 1726849800 | 10.185 | -0.14 | -1.36 | 10.31 | 10.33 | 10.15 | 2794815 |
| 1726763400 | 10.325 | 0.24 | 2.38 | 10.18 | 10.345 | 10.16 | 2011918 |
| 1726677000 | 10.085 | -0.04 | -0.40 | 10.11 | 10.17 | 10.06 | 1471882 |
| 1726590600 | 10.125 | 0.03 | 0.25 | 10.2 | 10.31 | 10.085 | 1657114 |
| 1726504200 | 10.1 | 0.01 | 0.10 | 10.06 | 10.14 | 10.02 | 1085813 |
| 1726245000 | 10.09 | 0.13 | 1.26 | 9.982 | 10.16 | 9.974 | 1395004 |
| 1726158600 | 9.964 | -0.1 | -1.00 | 10.15 | 10.17 | 9.95 | 1584052 |
| 1726072200 | 10.065 | 0.08 | 0.83 | 9.982 | 10.065 | 9.952 | 1548063 |
| 1725985800 | 9.982 | -0.1 | -1.02 | 10.075 | 10.11 | 9.916 | 971410 |
| 1725899400 | 10.085 | -0.02 | -0.20 | 10.12 | 10.19 | 10.075 | 1007858 |
| 1725640200 | 10.105 | -0.1 | -0.93 | 10.2 | 10.215 | 10.085 | 958005 |
| 1725553800 | 10.2 | 0.07 | 0.74 | 10.12 | 10.27 | 10.12 | 1323662 |
| 1725467400 | 10.125 | -0.01 | -0.05 | 10 | 10.14 | 10 | 1210473 |
| 1725381000 | 10.13 | -0.02 | -0.20 | 10.15 | 10.22 | 10.105 | 1104696 |
| 1725294600 | 10.15 | 0.01 | 0.05 | 10.145 | 10.155 | 10.07 | 621610 |
| 1725035400 | 10.145 | -0.02 | -0.20 | 10.135 | 10.205 | 10.105 | 2727403 |
| 1724949000 | 10.165 | 0.05 | 0.49 | 10.14 | 10.23 | 10.125 | 1267902 |
| 1724862600 | 10.115 | 0.08 | 0.80 | 10.05 | 10.115 | 10 | 1173448 |
| 1724776200 | 10.035 | 0.07 | 0.75 | 10 | 10.05 | 9.974 | 1484064 |
| 1724689800 | 9.96 | 0.07 | 0.71 | 9.89 | 10.01 | 9.8859999 | 1554166 |
| 1724430600 | 9.89 | 0.09 | 0.88 | 9.8059999 | 9.9019999 | 9.786 | 1365313 |
| 1724344200 | 9.804 | 0.05 | 0.53 | 9.7899999 | 9.832 | 9.76 | 1277077 |
| 1724257800 | 9.752 | 0.05 | 0.56 | 9.686 | 9.762 | 9.6 | 1700733 |
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
