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 | 0.11 | 1.12130479103 | 9.81 | 10.18 | 9.54 | 801020 | 9.81621705 | DE |
| 4 | 0.42 | 4.42105263158 | 9.5 | 10.5 | 8.81 | 1788064 | 9.69098206 | DE |
| 12 | -0.52 | -4.98084291188 | 10.44 | 11.8 | 8.76 | 2345454 | 10.3364391 | DE |
| 26 | 0.18 | 1.84804928131 | 9.74 | 13 | 8.25 | 2703814 | 10.26631696 | DE |
| 52 | -3.08 | -23.6923076923 | 13 | 15.44 | 8.25 | 2772569 | 11.0477203 | DE |
| 156 | -1.13 | -10.2262443439 | 11.05 | 32.7 | 8.25 | 3744292 | 17.87072893 | DE |
| 260 | -42.08 | -80.9230769231 | 52 | 58.5 | 3.375 | 3635965 | 16.06579657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 9.785 | -0.19 | -1.86 | 9.84 | 9.85 | 9.55 | 978842 |
| 1721320200 | 9.97 | 0.29 | 3.00 | 9.5399999 | 10.12 | 9.5399999 | 823997 |
| 1721233800 | 9.68 | -0.12 | -1.22 | 10.04 | 10.04 | 9.68 | 678251 |
| 1721147400 | 9.8 | -0.03 | -0.31 | 9.9 | 9.97 | 9.64 | 825870 |
| 1721061000 | 9.83 | -0.35 | -3.44 | 9.81 | 9.94 | 9.8 | 698139 |
| 1720801800 | 10.18 | 0.1 | 0.99 | 9.92 | 10.2 | 9.5 | 862662 |
| 1720715400 | 10.08 | -0.1 | -0.98 | 10 | 10.24 | 9.7 | 991693 |
| 1720629000 | 10.18 | 0.12 | 1.19 | 10 | 10.36 | 10 | 2558773 |
| 1720542600 | 10.06 | 0.06 | 0.60 | 10.2 | 10.26 | 10 | 766031 |
| 1720456200 | 10 | -0.04 | -0.40 | 10.1 | 10.24 | 9.91 | 1411104 |
| 1720197000 | 10.04 | 0.14 | 1.41 | 9.9 | 10.16 | 9.9 | 1405040 |
| 1720110600 | 9.9 | 0.1 | 1.02 | 10.42 | 10.5 | 9.9 | 1208700 |
| 1720024200 | 9.8 | -0.1 | -1.01 | 9.8 | 9.93 | 9.8 | 959389 |
| 1719937800 | 9.9 | -0.09 | -0.90 | 10.12 | 10.12 | 9.8 | 1056358 |
| 1719851400 | 9.99 | 0.29 | 2.99 | 9.95 | 10.44 | 9.7 | 3365586 |
| 1719592200 | 9.7 | 0.1 | 1.04 | 10 | 10 | 9.51 | 2409634 |
| 1719505800 | 9.6 | 0.23 | 2.45 | 9.42 | 9.69 | 9.26 | 2382816 |
| 1719419400 | 9.3699999 | -0.13 | -1.37 | 9.6 | 9.96 | 9.28 | 2333067 |
| 1719333000 | 9.5 | 0.3 | 3.26 | 9.19 | 9.5 | 9.07 | 1739939 |
| 1719246600 | 9.2 | 0.15 | 1.66 | 9.5 | 9.5 | 8.81 | 8305382 |
| 1718987400 | 9.05 | -0.15 | -1.63 | 9.09 | 9.2 | 8.76 | 3112637 |
| 1718901000 | 9.2 | -0.1 | -1.08 | 9.28 | 9.35 | 9.03 | 3542025 |
| 1718814600 | 9.3 | -0.23 | -2.41 | 9.5 | 9.5 | 9 | 5003833 |
| 1718728200 | 9.53 | -0.07 | -0.73 | 9.6 | 9.67 | 9.51 | 2214977 |
| 1718641800 | 9.6 | -0.14 | -1.44 | 9.8 | 9.93 | 9.52 | 4375591 |
| 1718382600 | 9.74 | -0.2 | -2.01 | 10 | 10 | 9.74 | 2045726 |
| 1718296200 | 9.94 | -0.32 | -3.12 | 10.36 | 10.36 | 9.94 | 2571015 |
| 1718209800 | 10.26 | -0.18 | -1.72 | 10.46 | 10.46 | 10.08 | 1531415 |
| 1718123400 | 10.44 | -0.28 | -2.61 | 10.68 | 10.68 | 10.38 | 2437815 |
| 1718037000 | 10.72 | -0.08 | -0.74 | 10.62 | 10.78 | 10.58 | 1492506 |
| 1717777800 | 10.8 | -0.02 | -0.18 | 10.78 | 10.84 | 10.58 | 2009612 |
| 1717691400 | 10.82 | -0.14 | -1.28 | 10.98 | 10.98 | 10.68 | 2220413 |
| 1717605000 | 10.96 | -0.04 | -0.36 | 11 | 11.18 | 10.9 | 3936752 |
| 1717518600 | 11 | -0.26 | -2.31 | 11 | 11.1 | 10.88 | 4315990 |
| 1717432200 | 11.26 | -0.12 | -1.05 | 11.8 | 11.8 | 11.1 | 2170389 |
| 1717173000 | 11.38 | -0.04 | -0.35 | 11.4 | 11.5 | 11.1 | 1783737 |
| 1717086600 | 11.42 | 0.12 | 1.06 | 11.22 | 11.56 | 11.12 | 2659895 |
| 1717000200 | 11.3 | 0.38 | 3.48 | 10.94 | 11.44 | 10.6 | 4189682 |
| 1716913800 | 10.92 | 0.02 | 0.18 | 10.9 | 11.02 | 10.72 | 798584 |
| 1716568200 | 10.9 | 0.04 | 0.37 | 10.68 | 10.9 | 10.56 | 1706927 |
| 1716481800 | 10.86 | 0.1 | 0.93 | 10.58 | 11.04 | 10.54 | 1079474 |
| 1716395400 | 10.76 | -0.3 | -2.71 | 10.98 | 11.32 | 10.7 | 2534161 |
| 1716309000 | 11.06 | 0.26 | 2.41 | 11.04 | 11.06 | 10.74 | 1298421 |
| 1716222600 | 10.8 | 0.06 | 0.56 | 11 | 11.08 | 10.8 | 1041377 |
| 1715963400 | 10.74 | -0.36 | -3.24 | 11 | 11.1 | 10.74 | 2868821 |
| 1715877000 | 11.1 | 0.1 | 0.91 | 10.98 | 11.18 | 10.92 | 2313291 |
| 1715790600 | 11 | -0.48 | -4.18 | 10.88 | 11.06 | 10.82 | 4187663 |
| 1715704200 | 11.48 | 0.74 | 6.89 | 11.38 | 11.48 | 10.8 | 1247762 |
| 1715617800 | 10.74 | -0.18 | -1.65 | 11.44 | 11.44 | 10.66 | 1758454 |
| 1715358600 | 10.92 | 0.2 | 1.87 | 10.96 | 11.44 | 10.74 | 1794672 |
| 1715272200 | 10.72 | -0.08 | -0.74 | 10.7 | 10.72 | 10.62 | 1604412 |
| 1715185800 | 10.8 | 0.24 | 2.27 | 10.88 | 10.94 | 10.52 | 1745213 |
| 1715099400 | 10.56 | -0.34 | -3.12 | 10.64 | 10.96 | 10.56 | 2855660 |
| 1714753800 | 10.9 | 0.14 | 1.30 | 10.8 | 11.14 | 10.7 | 3193233 |
| 1714667400 | 10.76 | 0.04 | 0.37 | 10.6 | 10.98 | 10.32 | 5966895 |
| 1714581000 | 10.72 | -0.18 | -1.65 | 10.92 | 10.98 | 10.66 | 3042191 |
| 1714494600 | 10.9 | 0.14 | 1.30 | 10.68 | 11.24 | 10.62 | 4056306 |
| 1714408200 | 10.76 | -0.24 | -2.18 | 10.44 | 10.76 | 10.42 | 3567505 |
| 1714149000 | 11 | -0.1 | -0.90 | 10.98 | 11.14 | 10.62 | 4672078 |
| 1714062600 | 11.1 | -1.44 | -11.48 | 12.52 | 12.52 | 10.78 | 12700372 |
| 1713976200 | 12.54 | -0.12 | -0.95 | 12.64 | 12.9 | 12.46 | 2234718 |
| 1713889800 | 12.66 | 0.08 | 0.64 | 13 | 13 | 12.64 | 1204547 |
| 1713803400 | 12.58 | -0.32 | -2.48 | 12.74 | 12.82 | 12.48 | 2430441 |
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
