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 | -0.265 | -2.31947483589 | 11.425 | 11.6 | 11.115 | 8562 | 11.44702165 | DE |
| 4 | -0.945 | -7.80669144981 | 12.105 | 12.195 | 10.505 | 18895 | 11.39574133 | DE |
| 12 | 1.326 | 13.4838316046 | 9.834 | 37.95 | 9.054 | 24224 | 10.94365327 | DE |
| 26 | 3.234 | 40.8024224073 | 7.926 | 37.95 | 7.364 | 25072 | 9.80609632 | DE |
| 52 | 2.2900001 | 25.8173633125 | 8.8699999 | 37.95 | 6.252 | 25182 | 8.69154676 | DE |
| 156 | 0.56 | 5.28301886792 | 10.6 | 37.95 | 6.252 | 20102 | 8.81488327 | DE |
| 260 | 0.56 | 5.28301886792 | 10.6 | 37.95 | 6.252 | 20102 | 8.81488327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 11.115 | -0.28 | -2.41 | 11.245 | 11.345 | 11.115 | 2062 |
| 1743024420 | 11.39 | -0.1 | -0.83 | 11.4 | 11.485 | 11.26 | 8541 |
| 1742938020 | 11.485 | 0.06 | 0.53 | 11.225 | 11.485 | 11.225 | 2844 |
| 1742851620 | 11.425 | -0.07 | -0.61 | 11.26 | 11.545 | 11.26 | 2661 |
| 1742592420 | 11.495 | 0.09 | 0.79 | 11.495 | 11.6 | 11.455 | 18292 |
| 1742506020 | 11.405 | -0.05 | -0.39 | 11.425 | 11.495 | 11.385 | 10471 |
| 1742419620 | 11.45 | 0.17 | 1.55 | 11.225 | 11.47 | 11.005 | 34931 |
| 1742333220 | 11.275 | 0.02 | 0.18 | 11.395 | 11.395 | 11.265 | 3164 |
| 1742246820 | 11.255 | 0.25 | 2.23 | 11.17 | 11.395 | 11.015 | 25977 |
| 1741987620 | 11.01 | -0.13 | -1.12 | 11.07 | 11.17 | 11.01 | 4797 |
| 1741901220 | 11.135 | 0.07 | 0.63 | 11.155 | 11.295 | 11.025 | 13362 |
| 1741814820 | 11.065 | 0.48 | 4.58 | 11.11 | 11.325 | 11.065 | 6266 |
| 1741728420 | 10.58 | -0.47 | -4.21 | 10.715 | 10.865 | 10.505 | 19982 |
| 1741642020 | 11.045 | -0.29 | -2.52 | 11.095 | 11.2 | 10.925 | 38208 |
| 1741382820 | 11.33 | 0.04 | 0.35 | 11.27 | 11.34 | 11.205 | 44269 |
| 1741296420 | 11.29 | 0.04 | 0.36 | 11.465 | 11.525 | 11.27 | 12658 |
| 1741210020 | 11.25 | -0.35 | -2.98 | 11.345 | 11.53 | 11.245 | 9040 |
| 1741123620 | 11.595 | -0.39 | -3.21 | 11.87 | 11.89 | 10.9 | 60237 |
| 1741037220 | 11.98 | 0.27 | 2.31 | 12.005 | 12.16 | 11.98 | 15832 |
| 1740778020 | 11.71 | -0.34 | -2.82 | 11.905 | 11.945 | 11.405 | 26375 |
| 1740691620 | 12.05 | -0.09 | -0.74 | 12.105 | 12.195 | 12.025 | 19993 |
| 1740605220 | 12.14 | 0.25 | 2.10 | 11.99 | 12.165 | 11.945 | 56837 |
| 1740518820 | 11.89 | 0.29 | 2.46 | 11.75 | 11.89 | 11.59 | 27031 |
| 1740432420 | 11.605 | -0.09 | -0.77 | 11.525 | 11.645 | 11.46 | 6695 |
| 1740173220 | 11.695 | 0.21 | 1.83 | 11.555 | 11.695 | 11.505 | 8288 |
| 1740086820 | 11.485 | -0.07 | -0.61 | 11.505 | 11.505 | 11.36 | 47257 |
| 1740000420 | 11.555 | -0.35 | -2.90 | 11.525 | 11.695 | 11.51 | 18571 |
| 1739914020 | 11.9 | 0.58 | 5.08 | 11.7 | 11.985 | 11.7 | 76479 |
| 1739827620 | 11.325 | -0.03 | -0.26 | 11.385 | 11.395 | 11.31 | 14696 |
| 1739568420 | 11.355 | 0.03 | 0.26 | 11.41 | 37.95 | 11.315 | 17498 |
| 1739482020 | 11.325 | -0.13 | -1.09 | 11.29 | 11.435 | 11.165 | 26881 |
| 1739395620 | 11.45 | -0.07 | -0.56 | 11.495 | 11.495 | 11.265 | 11495 |
| 1739309220 | 11.515 | -0.09 | -0.73 | 11.525 | 11.585 | 11.155 | 36295 |
| 1739222820 | 11.6 | 0.4 | 3.57 | 11.235 | 11.68 | 11.225 | 53630 |
| 1738963620 | 11.2 | 0.07 | 0.63 | 11.2 | 11.32 | 11.015 | 80034 |
| 1738877220 | 11.13 | 0.34 | 3.15 | 11.06 | 11.245 | 10.92 | 88698 |
| 1738790820 | 10.79 | 0.89 | 8.99 | 10.8 | 10.92 | 10.5 | 136021 |
| 1738704420 | 9.9 | 0.4 | 4.21 | 9.496 | 9.9979999 | 9.456 | 22220 |
| 1738618020 | 9.5 | -0.2 | -2.08 | 9.646 | 9.646 | 9.5 | 6599 |
| 1738358820 | 9.702 | -0.01 | -0.06 | 9.824 | 9.86 | 9.674 | 22831 |
| 1738272420 | 9.708 | 0.35 | 3.76 | 9.6999999 | 9.798 | 9.602 | 8576 |
| 1738186020 | 9.356 | 0.28 | 3.11 | 9.332 | 9.378 | 9.332 | 2470 |
| 1738099620 | 9.074 | -0.18 | -1.90 | 9.23 | 9.3379999 | 9.054 | 24357 |
| 1738013220 | 9.25 | -0.05 | -0.49 | 9.242 | 9.446 | 9.07 | 17542 |
| 1737754020 | 9.2959999 | -0.2 | -2.15 | 9.318 | 9.414 | 9.222 | 13773 |
| 1737667620 | 9.5 | 0.1 | 1.09 | 9.432 | 9.5779999 | 9.404 | 16192 |
| 1737581220 | 9.398 | -0.12 | -1.30 | 9.408 | 9.5 | 9.398 | 11884 |
| 1737494820 | 9.522 | -0.01 | -0.06 | 9.522 | 9.522 | 9.52 | 2541 |
| 1737408420 | 9.528 | 0.07 | 0.72 | 9.472 | 9.6 | 9.444 | 25048 |
| 1737149220 | 9.46 | 0.01 | 0.15 | 9.488 | 9.56 | 9.422 | 25368 |
| 1737062820 | 9.446 | -0.15 | -1.58 | 9.494 | 9.534 | 9.36 | 6334 |
| 1736976420 | 9.598 | 0.16 | 1.65 | 9.52 | 9.708 | 9.52 | 11152 |
| 1736890020 | 9.442 | -0.17 | -1.81 | 9.614 | 9.614 | 9.442 | 10804 |
| 1736803620 | 9.616 | -0.11 | -1.09 | 9.608 | 9.724 | 9.602 | 6770 |
| 1736544420 | 9.722 | 0.1 | 1.06 | 9.52 | 9.728 | 9.52 | 9543 |
| 1736458020 | 9.6199999 | -0.13 | -1.37 | 9.718 | 9.75 | 9.612 | 3265 |
| 1736371620 | 9.754 | -0.09 | -0.93 | 9.8699999 | 9.898 | 9.662 | 6983 |
| 1736285220 | 9.846 | -0.09 | -0.91 | 9.792 | 9.86 | 9.614 | 30347 |
| 1736198820 | 9.936 | -0.02 | -0.20 | 9.862 | 10.05 | 9.782 | 21557 |
| 1735939620 | 9.956 | 0.06 | 0.57 | 9.926 | 10.045 | 9.926 | 11159 |
| 1735853220 | 9.9 | 0.07 | 0.71 | 9.834 | 10.045 | 9.798 | 51821 |
| 1735594020 | 9.83 | 0.03 | 0.31 | 9.906 | 9.986 | 9.82 | 8121 |
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
