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 | -0.236 | -2.37090616837 | 9.954 | 10.449999 | 9.278 | 8967 | 10.21109294 | DE |
| 4 | -0.624 | -6.03364919745 | 10.342 | 11.018 | 9.278 | 7197 | 10.37280649 | DE |
| 12 | -0.02 | -0.205380981721 | 9.738 | 13.584 | 9.0909999 | 11988 | 11.36010786 | DE |
| 26 | -2.282 | -19.0166666667 | 12 | 13.584 | 9.09 | 10895 | 10.95621994 | DE |
| 52 | -3.418 | -26.0200974421 | 13.136 | 14.514 | 9.09 | 9389 | 11.55270131 | DE |
| 156 | -6.388 | -39.6622376754 | 16.106 | 17.3 | 9.09 | 8078 | 11.67367705 | DE |
| 260 | -6.388 | -39.6622376754 | 16.106 | 17.3 | 9.09 | 8078 | 11.67367705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 9.749 | -0.25 | -2.50 | 9.49 | 9.75 | 9.278 | 35031 |
| 1732224420 | 9.999 | -0.39 | -3.78 | 10.35 | 10.438 | 9.629 | 14009 |
| 1732138020 | 10.392 | 0.14 | 1.41 | 10.247999 | 10.449999 | 10.1 | 19882 |
| 1732051620 | 10.247999 | 0.15 | 1.47 | 10.231999 | 10.247999 | 9.987 | 1965 |
| 1731965220 | 10.1 | -0.04 | -0.37 | 10.1 | 10.1 | 9.901 | 1102 |
| 1731705960 | 10.138 | 0.26 | 2.61 | 9.954 | 10.247999 | 9.951 | 7876 |
| 1731619560 | 9.88 | -0.06 | -0.61 | 9.989 | 10 | 9.88 | 1482 |
| 1731533160 | 9.941 | -0.12 | -1.20 | 9.9049999 | 10.199999 | 9.9049999 | 4297 |
| 1731446820 | 10.061999 | -0.29 | -2.80 | 10.25 | 10.3 | 9.9309999 | 19232 |
| 1731360420 | 10.352 | 0.05 | 0.50 | 10.529999 | 10.858 | 10.3 | 9914 |
| 1731101220 | 10.3 | -0.46 | -4.29 | 10.796 | 10.798 | 10.3 | 6365 |
| 1731014760 | 10.762 | 0.16 | 1.55 | 10.71 | 11 | 10.624 | 10862 |
| 1730928360 | 10.598 | 0.08 | 0.76 | 10.6 | 10.718 | 10.348 | 5521 |
| 1730841960 | 10.518 | 0.25 | 2.41 | 10.6 | 10.746 | 10.518 | 4409 |
| 1730755560 | 10.27 | -0.06 | -0.54 | 10.518 | 10.57 | 10.27 | 7656 |
| 1730496360 | 10.326 | -0.29 | -2.70 | 10.598 | 10.598 | 10.326 | 1065 |
| 1730409960 | 10.612 | -0.2 | -1.85 | 10.68 | 10.68 | 10.34 | 6270 |
| 1730323560 | 10.812 | -0.14 | -1.30 | 10.73 | 10.84 | 10.396 | 7359 |
| 1730237160 | 10.954 | 0.08 | 0.70 | 10.646 | 11.018 | 10.646 | 5234 |
| 1730150760 | 10.878 | 0.48 | 4.58 | 10.678 | 10.878 | 10.5 | 6639 |
| 1729888020 | 10.401999 | -0.01 | -0.10 | 10.342 | 10.58 | 10.342 | 2794 |
| 1729801560 | 10.412 | -0.11 | -1.03 | 10.352 | 10.424 | 10.252 | 5813 |
| 1729715160 | 10.52 | -0.23 | -2.14 | 10.683999 | 10.72 | 10.5 | 11913 |
| 1729628760 | 10.75 | 0.13 | 1.24 | 10.577999 | 10.75 | 10.401999 | 7266 |
| 1729542360 | 10.618 | -0.34 | -3.14 | 10.832 | 10.832 | 10.502 | 11115 |
| 1729283160 | 10.962 | 0.1 | 0.88 | 11.138 | 11.238 | 10.802 | 7547 |
| 1729196760 | 10.866 | -0.22 | -2.00 | 10.778 | 10.944 | 10.622 | 5234 |
| 1729110360 | 11.088 | 0.38 | 3.51 | 10.988 | 11.088 | 10.662 | 8143 |
| 1729023960 | 10.712 | -0.76 | -6.59 | 11.176 | 11.176 | 10.712 | 16574 |
| 1728937620 | 11.468 | -0.68 | -5.60 | 11.512 | 11.68 | 11.136 | 15007 |
| 1728678360 | 12.148 | 0.13 | 1.08 | 11.794 | 12.148 | 11.794 | 4880 |
| 1728591960 | 12.018 | 0.24 | 2.02 | 12 | 12.018 | 11.7 | 9118 |
| 1728505560 | 11.78 | -0.32 | -2.63 | 11.702 | 12.038 | 11.506 | 7527 |
| 1728419160 | 12.098 | -0.79 | -6.14 | 12.108 | 12.428 | 11.542 | 13010 |
| 1728332760 | 12.89 | 0.12 | 0.94 | 13.002 | 13.164 | 12.6 | 11427 |
| 1728073560 | 12.77 | 0.16 | 1.28 | 12.828 | 13.082 | 12.602 | 11067 |
| 1727987220 | 12.608 | -0.54 | -4.12 | 12.996 | 12.996 | 12.1 | 131355 |
| 1727900820 | 13.15 | 0.7 | 5.62 | 13.17 | 13.584 | 12.502 | 50879 |
| 1727814420 | 12.45 | 0.6 | 5.10 | 11.714 | 12.464 | 11.714 | 8641 |
| 1727728020 | 11.846 | -0.08 | -0.67 | 12.25 | 12.496 | 11.844 | 26266 |
| 1727468760 | 11.926 | 0.43 | 3.72 | 11.374 | 12.078 | 11.34 | 43415 |
| 1727382360 | 11.498 | 0.92 | 8.72 | 10.796 | 11.742 | 10.78 | 37278 |
| 1727295960 | 10.576 | -0 | -0.04 | 10.396 | 10.64 | 10.102 | 9260 |
| 1727209560 | 10.58 | 0.76 | 7.70 | 10.074 | 10.598 | 10.074 | 52122 |
| 1727123160 | 9.824 | -0.05 | -0.46 | 9.869 | 9.949 | 9.712 | 2250 |
| 1726864020 | 9.869 | 0.01 | 0.10 | 9.6809999 | 9.869 | 9.6809999 | 1115 |
| 1726777560 | 9.859 | 0.16 | 1.64 | 9.757 | 9.939 | 9.656 | 19642 |
| 1726691220 | 9.6999999 | -0.06 | -0.65 | 9.5589999 | 9.709 | 9.5299999 | 1562 |
| 1726604760 | 9.763 | 0.2 | 2.10 | 9.55 | 9.763 | 9.491 | 652 |
| 1726518420 | 9.5619999 | -0.03 | -0.33 | 9.441 | 9.65 | 9.2799999 | 3478 |
| 1726259160 | 9.594 | 0.05 | 0.50 | 9.618 | 9.618 | 9.565 | 794 |
| 1726172760 | 9.5459999 | -0.09 | -0.94 | 9.65 | 9.65 | 9.301 | 1976 |
| 1726086360 | 9.637 | 0.47 | 5.10 | 9.44 | 9.637 | 9.333 | 2923 |
| 1725999960 | 9.169 | 0 | 0.00 | 9.2609999 | 9.449 | 9.169 | 1861 |
| 1725913620 | 9.169 | 0.05 | 0.53 | 9.244 | 9.244 | 9.0909999 | 2642 |
| 1725654360 | 9.121 | -0.33 | -3.47 | 9.289 | 9.299 | 9.121 | 4315 |
| 1725567960 | 9.449 | 0.12 | 1.28 | 9.101 | 9.4629999 | 9.101 | 1116 |
| 1725481560 | 9.33 | -0.15 | -1.53 | 9.3989999 | 9.499 | 9.1999999 | 16001 |
| 1725395160 | 9.475 | -0.11 | -1.18 | 9.501 | 9.683 | 9.392 | 7119 |
| 1725308760 | 9.5879999 | -0.04 | -0.44 | 9.622 | 9.622 | 9.4309999 | 1778 |
| 1725049560 | 9.63 | 0.12 | 1.26 | 9.738 | 9.767 | 9.441 | 1257 |
| 1724963160 | 9.51 | 0.15 | 1.57 | 9.512 | 9.654 | 9.4469999 | 3696 |
| 1724876760 | 9.363 | -0.14 | -1.47 | 9.5 | 9.547 | 9.25 | 13315 |
| 1724790420 | 9.503 | -0.19 | -1.98 | 9.8089999 | 9.8089999 | 9.501 | 12978 |
| 1724704020 | 9.695 | 0.09 | 0.88 | 9.708 | 9.914 | 9.501 | 6975 |
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
