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 | -0.42 | -3.73665480427 | 11.24 | 11.24 | 10.79 | 25961 | 11.01613309 | DE |
| 4 | -0.14 | -1.27737226277 | 10.96 | 11.32 | 10.79 | 24641 | 11.09959024 | DE |
| 12 | -1.42 | -11.6013071895 | 12.24 | 12.36 | 10.61 | 40421 | 11.22372476 | DE |
| 26 | -3.28 | -23.2624113475 | 14.1 | 14.37 | 10.61 | 39655 | 12.11669719 | DE |
| 52 | -3.42 | -24.0168539326 | 14.24 | 14.6 | 10.61 | 39087 | 12.71832916 | DE |
| 156 | -1.93 | -15.137254902 | 12.75 | 18.93 | 9.75 | 155385 | 14.04653819 | DE |
| 260 | -2.9 | -21.1370262391 | 13.72 | 18.93 | 9.75 | 223848 | 13.82175896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 11.04 | 0.04 | 0.36 | 11.07 | 11.07 | 10.88 | 29954 |
| 1732829220 | 11 | 0.07 | 0.64 | 10.98 | 11.1 | 10.96 | 16530 |
| 1732742820 | 10.93 | -0.05 | -0.46 | 10.98 | 11.05 | 10.92 | 11690 |
| 1732656420 | 10.98 | -0.11 | -0.99 | 11.16 | 11.16 | 10.91 | 43022 |
| 1732570020 | 11.09 | -0.06 | -0.54 | 11.24 | 11.24 | 11.09 | 28608 |
| 1732310820 | 11.15 | 0.1 | 0.90 | 10.99 | 11.24 | 10.99 | 25115 |
| 1732224420 | 11.05 | -0.1 | -0.90 | 11.17 | 11.17 | 10.97 | 27153 |
| 1732138020 | 11.15 | 0.09 | 0.81 | 11.11 | 11.16 | 11.03 | 18050 |
| 1732051620 | 11.06 | 0.01 | 0.09 | 11.09 | 11.14 | 11 | 37112 |
| 1731965220 | 11.05 | -0.12 | -1.07 | 11.16 | 11.17 | 11.05 | 17271 |
| 1731705960 | 11.17 | -0.03 | -0.27 | 11.01 | 11.18 | 11 | 21385 |
| 1731619560 | 11.2 | 0.11 | 0.99 | 11.06 | 11.2 | 11 | 36057 |
| 1731533160 | 11.09 | -0.02 | -0.18 | 11.11 | 11.17 | 10.96 | 27605 |
| 1731446820 | 11.11 | -0.16 | -1.42 | 11.16 | 11.22 | 11.11 | 23232 |
| 1731360420 | 11.27 | 0.08 | 0.71 | 11.28 | 11.32 | 11.15 | 30026 |
| 1731101220 | 11.19 | -0.03 | -0.27 | 11.18 | 11.28 | 11.15 | 15247 |
| 1731014760 | 11.22 | 0.1 | 0.90 | 11.15 | 11.32 | 11.11 | 20288 |
| 1730928360 | 11.12 | 0.06 | 0.54 | 11.06 | 11.22 | 11.06 | 18772 |
| 1730841960 | 11.06 | 0.01 | 0.09 | 11.12 | 11.15 | 11.03 | 17153 |
| 1730755560 | 11.05 | 0.02 | 0.18 | 10.96 | 11.14 | 10.91 | 28554 |
| 1730496360 | 11.03 | -0.04 | -0.36 | 11.16 | 11.16 | 10.95 | 63954 |
| 1730409960 | 11.07 | -0.04 | -0.36 | 11.14 | 11.28 | 10.97 | 28195 |
| 1730323560 | 11.11 | -0.12 | -1.07 | 11.22 | 11.38 | 11.11 | 65944 |
| 1730237160 | 11.23 | 0.02 | 0.18 | 11.21 | 11.36 | 11.2 | 70076 |
| 1730150760 | 11.21 | 0.02 | 0.18 | 11.19 | 11.27 | 11.13 | 73960 |
| 1729888020 | 11.19 | 0.18 | 1.63 | 11.01 | 11.19 | 10.96 | 57025 |
| 1729801560 | 11.01 | 0 | 0.00 | 11.1 | 11.11 | 10.96 | 32928 |
| 1729715160 | 11.01 | -0.12 | -1.08 | 11.06 | 11.14 | 11.01 | 24522 |
| 1729628760 | 11.13 | -0.05 | -0.45 | 11.17 | 11.18 | 10.94 | 20834 |
| 1729542360 | 11.18 | 0.28 | 2.57 | 10.96 | 11.25 | 10.89 | 72713 |
| 1729283160 | 10.9 | 0.07 | 0.65 | 10.79 | 10.94 | 10.79 | 27470 |
| 1729196760 | 10.83 | 0.15 | 1.40 | 10.82 | 10.87 | 10.67 | 45995 |
| 1729110360 | 10.68 | -0.09 | -0.84 | 10.8 | 10.81 | 10.61 | 79952 |
| 1729023960 | 10.77 | -0.13 | -1.19 | 10.89 | 11 | 10.619999 | 75878 |
| 1728937620 | 10.9 | -0.33 | -2.94 | 11.24 | 11.25 | 10.75 | 134481 |
| 1728678360 | 11.23 | -0.07 | -0.62 | 11.3 | 11.44 | 11.11 | 42386 |
| 1728591960 | 11.3 | 0.02 | 0.18 | 11.17 | 11.4 | 11.13 | 37611 |
| 1728505560 | 11.28 | 0.1 | 0.89 | 11.27 | 11.28 | 11.2 | 30955 |
| 1728419160 | 11.18 | -0.1 | -0.89 | 11.27 | 11.28 | 11.17 | 28126 |
| 1728332760 | 11.28 | -0.03 | -0.27 | 11.38 | 11.44 | 11.26 | 32661 |
| 1728073560 | 11.31 | 0.02 | 0.18 | 11.34 | 11.41 | 11.27 | 23641 |
| 1727987220 | 11.29 | -0.08 | -0.70 | 11.26 | 11.41 | 11.22 | 25701 |
| 1727900820 | 11.37 | 0.02 | 0.18 | 11.34 | 11.4 | 11.26 | 31021 |
| 1727814420 | 11.35 | -0.09 | -0.79 | 11.36 | 11.47 | 11.24 | 35892 |
| 1727728020 | 11.44 | 0.03 | 0.26 | 11.42 | 11.44 | 11.26 | 21922 |
| 1727468760 | 11.41 | 0.07 | 0.62 | 11.31 | 11.45 | 11.3 | 35409 |
| 1727382360 | 11.34 | 0.11 | 0.98 | 11.21 | 11.38 | 11.21 | 50968 |
| 1727295960 | 11.23 | -0.1 | -0.88 | 11.27 | 11.29 | 11.16 | 30588 |
| 1727209560 | 11.33 | 0.12 | 1.07 | 11.28 | 11.39 | 11.15 | 39737 |
| 1727123160 | 11.21 | -0.03 | -0.27 | 11.21 | 11.26 | 11.11 | 41861 |
| 1726864020 | 11.24 | -0.1 | -0.88 | 11.29 | 11.34 | 11.17 | 58727 |
| 1726777560 | 11.34 | 0 | 0.00 | 11.34 | 11.38 | 11.22 | 65786 |
| 1726691220 | 11.34 | -0.15 | -1.31 | 11.37 | 11.45 | 11.16 | 53488 |
| 1726604760 | 11.49 | -0.34 | -2.87 | 11.7 | 11.9 | 11.22 | 163616 |
| 1726518420 | 11.83 | -0.22 | -1.83 | 12.07 | 12.23 | 11.55 | 129679 |
| 1726259160 | 12.05 | -0.09 | -0.74 | 12.03 | 12.22 | 12.03 | 16624 |
| 1726172760 | 12.14 | -0.05 | -0.41 | 12.31 | 12.31 | 12.04 | 19283 |
| 1726086360 | 12.19 | -0.13 | -1.06 | 12.3 | 12.34 | 12.18 | 10092 |
| 1725999960 | 12.32 | -0.02 | -0.16 | 12.32 | 12.36 | 12.21 | 17144 |
| 1725913620 | 12.34 | 0.21 | 1.73 | 12.24 | 12.34 | 12.16 | 15570 |
| 1725654360 | 12.13 | -0.19 | -1.54 | 12.32 | 12.32 | 12.12 | 18445 |
| 1725567960 | 12.32 | 0.18 | 1.48 | 12.14 | 12.35 | 11.99 | 45173 |
| 1725481560 | 12.14 | 0.03 | 0.25 | 12.1 | 12.2 | 12.04 | 11827 |
| 1725395160 | 12.11 | -0.03 | -0.25 | 12.14 | 12.24 | 12.08 | 28363 |
| 1725308760 | 12.14 | 0 | 0.00 | 12.23 | 12.23 | 12.1 | 15987 |
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
