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 | 0.25 | 2.1645021645 | 11.55 | 12 | 11.55 | 549402 | 11.74729746 | DE |
| 4 | -0.05 | -0.42194092827 | 11.85 | 12.3 | 11.5 | 889745 | 11.728817 | DE |
| 12 | -0.2 | -1.66666666667 | 12 | 12.6 | 11.5 | 919055 | 12.00704015 | DE |
| 26 | -2.5 | -17.4825174825 | 14.3 | 14.85 | 11.5 | 1070247 | 12.56138224 | DE |
| 52 | -0.25 | -2.07468879668 | 12.05 | 15.65 | 11.5 | 984247 | 13.42224171 | DE |
| 156 | -2.95 | -20 | 14.75 | 15.65 | 11.5 | 910727 | 13.48513413 | DE |
| 260 | -2.95 | -20 | 14.75 | 15.65 | 11.5 | 910727 | 13.48513413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 792335 |
| 1720715400 | 11.8 | -0.05 | -0.42 | 11.8 | 11.8 | 11.8 | 594856 |
| 1720629000 | 11.85 | -0.15 | -1.25 | 11.8 | 11.85 | 11.8 | 683981 |
| 1720542600 | 12 | 0.45 | 3.90 | 11.75 | 12 | 11.75 | 417932 |
| 1720456200 | 11.55 | 0 | 0.00 | 11.55 | 11.85 | 11.55 | 789528 |
| 1720197000 | 11.55 | -0.15 | -1.28 | 11.55 | 11.75 | 11.55 | 260711 |
| 1720110600 | 11.7 | -0.1 | -0.85 | 11.55 | 11.7 | 11.55 | 612335 |
| 1720024200 | 11.8 | -0.15 | -1.26 | 11.75 | 11.8 | 11.55 | 661597 |
| 1719937800 | 11.95 | 0.4 | 3.46 | 11.9 | 11.95 | 11.7 | 532795 |
| 1719851400 | 11.55 | -0.35 | -2.94 | 11.55 | 11.55 | 11.55 | 536743 |
| 1719592200 | 11.9 | 0.4 | 3.48 | 11.7 | 11.9 | 11.55 | 570917 |
| 1719505800 | 11.5 | -0.4 | -3.36 | 11.65 | 11.85 | 11.5 | 1208754 |
| 1719419400 | 11.9 | 0.3 | 2.59 | 11.9 | 11.9 | 11.9 | 457476 |
| 1719333000 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 3878874 |
| 1719246600 | 11.6 | -0.35 | -2.93 | 11.6 | 11.6 | 11.6 | 528099 |
| 1718987400 | 11.95 | -0.05 | -0.42 | 11.7 | 12.3 | 11.65 | 659204 |
| 1718901000 | 12 | 0.03 | 0.21 | 11.65 | 12.2 | 11.65 | 478995 |
| 1718814600 | 11.975 | 0.17 | 1.48 | 12.2 | 12.3 | 11.65 | 642562 |
| 1718728200 | 11.8 | -0.08 | -0.63 | 11.65 | 11.8 | 11.65 | 1043800 |
| 1718641800 | 11.875 | 0.18 | 1.50 | 11.6 | 12 | 11.6 | 864044 |
| 1718382600 | 11.7 | -0.35 | -2.90 | 11.85 | 11.85 | 11.65 | 2371699 |
| 1718296200 | 12.05 | 0.3 | 2.55 | 12 | 12.2 | 11.8 | 1642733 |
| 1718209800 | 11.75 | -0.6 | -4.86 | 12.05 | 12.05 | 11.75 | 1042716 |
| 1718123400 | 12.35 | 0 | 0.00 | 12.05 | 12.35 | 12.05 | 660874 |
| 1718037000 | 12.35 | 0.1 | 0.82 | 12.2 | 12.35 | 12.2 | 585394 |
| 1717777800 | 12.25 | -0.1 | -0.81 | 12 | 12.3 | 11.95 | 1058419 |
| 1717691400 | 12.35 | 0.05 | 0.41 | 12.35 | 12.35 | 12.35 | 353692 |
| 1717605000 | 12.3 | -0.05 | -0.40 | 12.2 | 12.3 | 12.2 | 610079 |
| 1717518600 | 12.35 | 0 | 0.00 | 11.8 | 12.35 | 11.8 | 760888 |
| 1717432200 | 12.35 | 0.2 | 1.65 | 12.3 | 12.35 | 11.8 | 537521 |
| 1717173000 | 12.15 | 0.45 | 3.85 | 12 | 12.15 | 11.7 | 882164 |
| 1717086600 | 11.7 | -0.65 | -5.26 | 12.15 | 12.15 | 11.7 | 410126 |
| 1717000200 | 12.35 | 0.05 | 0.41 | 11.7 | 12.35 | 11.7 | 479859 |
| 1716913800 | 12.3 | 0.45 | 3.80 | 11.7 | 12.3 | 11.7 | 775482 |
| 1716568200 | 11.85 | -0.5 | -4.05 | 12.2 | 12.3 | 11.75 | 952180 |
| 1716481800 | 12.35 | 0.17 | 1.44 | 12 | 12.35 | 12 | 911726 |
| 1716395400 | 12.175 | -0.03 | -0.20 | 12.2 | 12.2 | 11.95 | 753132 |
| 1716309000 | 12.2 | 0 | 0.00 | 12.1 | 12.25 | 12 | 2063137 |
| 1716222600 | 12.2 | 0 | 0.00 | 12.25 | 12.3 | 12.2 | 734500 |
| 1715963400 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 669554 |
| 1715877000 | 12.2 | -0.15 | -1.21 | 12.35 | 12.35 | 12.2 | 1274869 |
| 1715790600 | 12.35 | 0.07 | 0.61 | 12.35 | 12.35 | 12.35 | 556690 |
| 1715704200 | 12.275 | 0.15 | 1.24 | 12.2 | 12.275 | 12.2 | 682919 |
| 1715617800 | 12.125 | 0.07 | 0.62 | 11.9 | 12.5 | 11.9 | 1487240 |
| 1715358600 | 12.05 | -0.3 | -2.43 | 12.2 | 12.2 | 11.9 | 2002743 |
| 1715272200 | 12.35 | 0.23 | 1.86 | 12.3 | 12.35 | 12 | 965601 |
| 1715185800 | 12.125 | 0.23 | 1.89 | 11.95 | 12.35 | 11.95 | 1548737 |
| 1715099400 | 11.9 | -0.3 | -2.46 | 12.35 | 12.35 | 11.9 | 1321505 |
| 1714753800 | 12.2 | 0.1 | 0.83 | 12.2 | 12.25 | 12.2 | 1186546 |
| 1714667400 | 12.1 | 0.07 | 0.62 | 12.05 | 12.25 | 12 | 389541 |
| 1714581000 | 12.025 | 0.13 | 1.05 | 11.9 | 12.3 | 11.9 | 997015 |
| 1714494600 | 11.9 | -0.2 | -1.65 | 12.15 | 12.25 | 11.9 | 973106 |
| 1714408200 | 12.1 | -0.3 | -2.42 | 12.15 | 12.35 | 12.1 | 640326 |
| 1714149000 | 12.4 | 0.4 | 3.33 | 12.05 | 12.4 | 12 | 639332 |
| 1714062600 | 12 | 0 | 0.00 | 12.05 | 12.3 | 12 | 510276 |
| 1713976200 | 12 | -0.15 | -1.23 | 12.4 | 12.6 | 12 | 529792 |
| 1713889800 | 12.15 | -0.15 | -1.22 | 12.15 | 12.15 | 12.15 | 2440404 |
| 1713803400 | 12.3 | 0.3 | 2.50 | 12.05 | 12.3 | 12 | 977581 |
| 1713544200 | 12 | -0.3 | -2.44 | 12 | 12 | 12 | 501900 |
| 1713457800 | 12.3 | -0.25 | -1.99 | 12.3 | 12.3 | 11.9 | 517178 |
| 1713371400 | 12.55 | 0 | 0.00 | 12.7 | 12.7 | 12.35 | 1587599 |
| 1713285000 | 12.55 | 0.08 | 0.60 | 12.2 | 13.1 | 12.15 | 1453730 |
| 1713198600 | 12.475 | -0.23 | -1.77 | 12.5 | 12.5 | 12.3 | 844946 |
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
