We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.40350877193 | 11.4 | 11.46 | 10.78 | 2408025 | 11.11831303 | DE |
| 4 | -1.44 | -11.356466877 | 12.68 | 12.8 | 10.78 | 2417109 | 11.75243357 | DE |
| 12 | -0.86 | -7.10743801653 | 12.1 | 12.8 | 9.99 | 3049783 | 11.22743601 | DE |
| 26 | -4.26 | -27.4838709677 | 15.5 | 16.74 | 9.99 | 2916707 | 12.27407136 | DE |
| 52 | -1.96 | -14.8484848485 | 13.2 | 17.82 | 9.99 | 4281433 | 13.32711197 | DE |
| 156 | -6.86 | -37.9005524862 | 18.1 | 37.35 | 9.99 | 5568351 | 20.34370507 | DE |
| 260 | -6.76 | -37.5555555556 | 18 | 37.35 | 7.065 | 5309805 | 19.1738707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 11 | -0.2 | -1.79 | 11 | 11.12 | 10.86 | 1045693 |
| 1732901400 | 11.2 | 0.22 | 2.00 | 10.78 | 11.2 | 10.78 | 3223233 |
| 1732815000 | 10.98 | -0.18 | -1.61 | 11 | 11.14 | 10.9 | 2575193 |
| 1732728600 | 11.16 | 0 | 0.00 | 11.14 | 11.3 | 11.08 | 1600971 |
| 1732642200 | 11.16 | -0.32 | -2.79 | 11.4 | 11.46 | 11.1 | 3595033 |
| 1732555800 | 11.48 | -0.6 | -4.97 | 12.5 | 12.5 | 11.38 | 4057914 |
| 1732296600 | 12.08 | 0.32 | 2.72 | 12.32 | 12.32 | 11.6 | 2488455 |
| 1732210200 | 11.76 | -0.1 | -0.84 | 11.52 | 12.08 | 11.52 | 3035709 |
| 1732123800 | 11.86 | -0.18 | -1.50 | 11.7 | 11.9 | 11.68 | 2030099 |
| 1732037400 | 12.04 | -0.16 | -1.31 | 11.7 | 12.54 | 11.7 | 1558924 |
| 1731951000 | 12.2 | 0.14 | 1.16 | 12.6 | 12.6 | 11.74 | 1143091 |
| 1731691800 | 12.06 | 0.24 | 2.03 | 11.32 | 12.14 | 11.32 | 2423326 |
| 1731605400 | 11.82 | 0.4 | 3.50 | 11.46 | 11.82 | 11.3 | 1415718 |
| 1731519000 | 11.42 | -0.38 | -3.22 | 11.68 | 11.68 | 11.42 | 1353591 |
| 1731432600 | 11.8 | -0.28 | -2.32 | 12 | 12.04 | 11.74 | 3410346 |
| 1731346200 | 12.08 | 0.18 | 1.51 | 11.74 | 12.24 | 11.56 | 1330584 |
| 1731087000 | 11.9 | -0.2 | -1.65 | 11.8 | 12.14 | 11.78 | 3162251 |
| 1731000600 | 12.1 | -0.28 | -2.26 | 12.8 | 12.8 | 11.9 | 2683823 |
| 1730914200 | 12.38 | -0.12 | -0.96 | 12.5 | 12.64 | 12.14 | 2546375 |
| 1730827800 | 12.5 | 0.3 | 2.46 | 12.68 | 12.68 | 12.06 | 3661846 |
| 1730741400 | 12.2 | 0.08 | 0.66 | 12.68 | 12.68 | 12.04 | 1025230 |
| 1730482200 | 12.12 | -0.2 | -1.62 | 12.76 | 12.76 | 12.02 | 1985351 |
| 1730395800 | 12.32 | 0.3 | 2.50 | 11.52 | 12.5 | 11.52 | 2551384 |
| 1730309400 | 12.02 | 0.88 | 7.90 | 11.06 | 12.02 | 11.06 | 7176405 |
| 1730223000 | 11.14 | 0.08 | 0.72 | 11.06 | 11.34 | 11 | 3923726 |
| 1730136600 | 11.06 | -0.34 | -2.98 | 11.32 | 11.32 | 10.98 | 3573057 |
| 1729873800 | 11.4 | 0.2 | 1.79 | 11.2 | 11.48 | 11.02 | 670022 |
| 1729787400 | 11.2 | 0.18 | 1.63 | 11.08 | 11.46 | 11.08 | 3515763 |
| 1729701000 | 11.02 | 0.22 | 2.04 | 11 | 11.02 | 10.7 | 4608200 |
| 1729614600 | 10.8 | 0.2 | 1.89 | 10.3 | 10.8 | 10.3 | 1372454 |
| 1729528200 | 10.6 | 0.22 | 2.12 | 10.24 | 10.9 | 10.24 | 2260928 |
| 1729269000 | 10.38 | -0.16 | -1.52 | 10.24 | 10.82 | 10.24 | 1134364 |
| 1729182600 | 10.54 | -0.02 | -0.19 | 10.5 | 10.88 | 10.4 | 2956426 |
| 1729096200 | 10.56 | -0.02 | -0.19 | 10.6 | 10.78 | 10.5 | 1834762 |
| 1729009800 | 10.58 | -0.18 | -1.67 | 10.62 | 10.62 | 10.42 | 3286289 |
| 1728923400 | 10.76 | 0 | 0.00 | 10.74 | 10.84 | 10.68 | 2378974 |
| 1728664200 | 10.76 | -0.48 | -4.27 | 11.02 | 11.1 | 10.64 | 1885090 |
| 1728577800 | 11.24 | 0.48 | 4.46 | 10.86 | 11.26 | 10.6 | 2699945 |
| 1728491400 | 10.76 | -0.1 | -0.92 | 10.7 | 10.76 | 10.52 | 3221790 |
| 1728405000 | 10.86 | -0.5 | -4.40 | 11.68 | 11.68 | 10.8 | 5062093 |
| 1728318600 | 11.36 | 0.2 | 1.79 | 11.16 | 11.62 | 11.1 | 3452446 |
| 1728059400 | 11.16 | 0.24 | 2.20 | 10.92 | 11.3 | 10.9 | 4530644 |
| 1727973000 | 10.92 | 0.18 | 1.68 | 10.76 | 11 | 10.44 | 2735094 |
| 1727886600 | 10.74 | 0.2 | 1.90 | 10.8 | 11.22 | 10.74 | 5685073 |
| 1727800200 | 10.54 | 0.2 | 1.93 | 10.28 | 10.68 | 9.99 | 4060482 |
| 1727713800 | 10.34 | -0.28 | -2.64 | 10.64 | 10.64 | 10.34 | 5049956 |
| 1727454600 | 10.62 | 0.06 | 0.57 | 10.46 | 10.76 | 10.46 | 1639421 |
| 1727368200 | 10.56 | -0.16 | -1.49 | 10.78 | 10.8 | 10.52 | 7250755 |
| 1727281800 | 10.72 | -0.52 | -4.63 | 11.64 | 11.64 | 10.68 | 7583574 |
| 1727195400 | 11.24 | -0.14 | -1.23 | 11.46 | 11.54 | 11.18 | 1318810 |
| 1727109000 | 11.38 | 0.18 | 1.61 | 10.8 | 11.54 | 10.8 | 1492450 |
| 1726849800 | 11.2 | -0.5 | -4.27 | 11.62 | 11.62 | 11.2 | 7641773 |
| 1726763400 | 11.7 | -0.12 | -1.02 | 11.78 | 11.98 | 11.7 | 1802772 |
| 1726677000 | 11.82 | -0.1 | -0.84 | 11.82 | 11.92 | 11.56 | 1435860 |
| 1726590600 | 11.92 | 0.18 | 1.53 | 11.5 | 12.06 | 11.5 | 2394054 |
| 1726504200 | 11.74 | 0.04 | 0.34 | 11.4 | 11.92 | 11.4 | 1532156 |
| 1726245000 | 11.7 | 0.34 | 2.99 | 11.42 | 11.74 | 11.42 | 2497814 |
| 1726158600 | 11.36 | 0.2 | 1.79 | 10.9 | 11.42 | 10.9 | 2188643 |
| 1726072200 | 11.16 | 0.16 | 1.45 | 11.02 | 11.58 | 11 | 3677658 |
| 1725985800 | 11 | -0.56 | -4.84 | 12.1 | 12.1 | 10.94 | 5352152 |
| 1725899400 | 11.56 | -0.28 | -2.36 | 11.5 | 11.9 | 11.5 | 2890921 |
| 1725640200 | 11.84 | 0.2 | 1.72 | 11.56 | 12.04 | 11.4 | 3083260 |
| 1725553800 | 11.64 | -0.66 | -5.37 | 11.78 | 12.38 | 11.64 | 2803546 |
| 1725467400 | 12.3 | 0.38 | 3.19 | 11.9 | 12.48 | 11.7 | 3558872 |
| 1725381000 | 11.92 | -0.5 | -4.03 | 12.4 | 12.6 | 11.92 | 4425877 |
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
