We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.85 | 7.45614035088 | 11.4 | 12.35 | 11.2 | 45202 | 11.35845995 | DE |
| 4 | 2.71 | 28.4067085954 | 9.54 | 12.7 | 9.52 | 15243 | 11.25629437 | DE |
| 12 | 3.33 | 37.331838565 | 8.92 | 13 | 7.44 | 7511 | 10.76262733 | DE |
| 26 | 1.75 | 16.6666666667 | 10.5 | 14.2 | 7.44 | 4414 | 10.73588602 | DE |
| 52 | -4.05 | -24.8466257669 | 16.3 | 16.5 | 7.44 | 2533 | 11.11680633 | DE |
| 156 | -4.7 | -27.7286135693 | 16.95 | 17.97 | 7.44 | 1810 | 12.41668789 | DE |
| 260 | -4.7 | -27.7286135693 | 16.95 | 17.97 | 7.44 | 1810 | 12.41668789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 12.25 | 0.8 | 6.99 | 11.5 | 12.35 | 11.5 | 2574 |
| 1717086600 | 11.45 | 0.1 | 0.88 | 11.35 | 11.45 | 11.2 | 1567 |
| 1717000200 | 11.35 | -0.05 | -0.44 | 11.4 | 11.5 | 11.35 | 217518 |
| 1716913800 | 11.4 | -0.1 | -0.87 | 11.5 | 11.5 | 11.3 | 372 |
| 1716827400 | 11.5 | -0.25 | -2.13 | 11.6 | 11.6 | 11.3 | 3541 |
| 1716568200 | 11.75 | 0.35 | 3.07 | 11.4 | 11.75 | 11.4 | 3014 |
| 1716481800 | 11.4 | -0.6 | -5.00 | 12 | 12 | 11.4 | 12015 |
| 1716395400 | 12 | 0.6 | 5.26 | 11.8 | 12.7 | 11.8 | 20564 |
| 1716309000 | 11.4 | 1.1 | 10.68 | 10.3 | 11.45 | 10.3 | 6363 |
| 1716222600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.2 | 10193 |
| 1715963400 | 10.3 | 0.36 | 3.62 | 9.94 | 10.8 | 9.94 | 24714 |
| 1715877000 | 9.94 | 0.06 | 0.61 | 9.88 | 9.94 | 9.88 | 782 |
| 1715790600 | 9.88 | 0.08 | 0.82 | 9.82 | 9.88 | 9.82 | 302 |
| 1715704200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1715617800 | 9.8 | -0.02 | -0.20 | 9.82 | 9.82 | 9.8 | 53 |
| 1715358600 | 9.82 | 0 | 0.00 | 9.8 | 9.82 | 9.8 | 276 |
| 1715272200 | 9.82 | 0.18 | 1.87 | 9.7 | 9.82 | 9.7 | 701 |
| 1715185800 | 9.64 | 0.04 | 0.42 | 9.6199999 | 9.64 | 9.6199999 | 148 |
| 1715099400 | 9.6 | 0.02 | 0.21 | 9.58 | 9.6 | 9.5399999 | 802 |
| 1715013000 | 9.58 | -0.06 | -0.62 | 9.7 | 9.7 | 9.5399999 | 644 |
| 1714753800 | 9.64 | 0.1 | 1.05 | 9.5399999 | 9.68 | 9.52 | 1222 |
| 1714667400 | 9.5399999 | -0.1 | -1.04 | 9.5 | 9.5399999 | 9.4 | 2474 |
| 1714494600 | 9.64 | -0.06 | -0.62 | 9.7 | 9.7 | 9.64 | 123 |
| 1714408200 | 9.7 | -0.08 | -0.82 | 9.78 | 9.78 | 9.64 | 656 |
| 1714149000 | 9.78 | -0.08 | -0.81 | 9.86 | 9.86 | 9.72 | 608 |
| 1714062600 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 71 |
| 1713976200 | 9.86 | -0.12 | -1.20 | 9.98 | 9.98 | 9.74 | 944 |
| 1713889800 | 9.98 | 0.04 | 0.40 | 9.94 | 9.98 | 9.94 | 221 |
| 1713803400 | 9.94 | -0.04 | -0.40 | 9.98 | 10 | 9.94 | 541 |
| 1713544200 | 9.98 | 0.04 | 0.40 | 9.94 | 9.98 | 9.94 | 653 |
| 1713457800 | 9.94 | -0.04 | -0.40 | 9.98 | 9.98 | 9.92 | 318 |
| 1713371400 | 9.98 | -0.02 | -0.20 | 10 | 10 | 9.96 | 272 |
| 1713285000 | 10 | -0.15 | -1.48 | 10.2 | 10.2 | 9.96 | 391 |
| 1713198600 | 10.15 | -0.35 | -3.33 | 10.5 | 10.5 | 10 | 1122 |
| 1712939400 | 10.5 | -0.15 | -1.41 | 10.65 | 10.65 | 10.5 | 272 |
| 1712853000 | 10.65 | 0.05 | 0.47 | 10.6 | 10.65 | 10.6 | 361 |
| 1712766600 | 10.6 | 0 | 0.00 | 10.6 | 10.65 | 10.6 | 266 |
| 1712680200 | 10.6 | -0.65 | -5.78 | 11.25 | 11.25 | 10.15 | 2345 |
| 1712593800 | 11.25 | -0.05 | -0.44 | 11.35 | 11.35 | 11.25 | 637 |
| 1712334600 | 11.3 | -0.6 | -5.04 | 11.9 | 12.4 | 11 | 3799 |
| 1712248200 | 11.9 | 0 | 0.00 | 11.95 | 12.2 | 11.4 | 6213 |
| 1712161800 | 11.9 | 1.2 | 11.21 | 12.8 | 13 | 11.2 | 5899 |
| 1712075400 | 10.7 | 0.88 | 8.96 | 9.88 | 10.85 | 9.88 | 8340 |
| 1711647000 | 9.82 | 1.52 | 18.31 | 8.4 | 9.9 | 8.0399999 | 43645 |
| 1711560600 | 8.3 | 0.02 | 0.24 | 8.28 | 8.3 | 7.98 | 7389 |
| 1711474200 | 8.28 | 0.62 | 8.09 | 7.7 | 8.3 | 7.7 | 3323 |
| 1711387800 | 7.66 | 0.16 | 2.13 | 7.5 | 7.88 | 7.44 | 4776 |
| 1711128600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 461 |
| 1711042200 | 7.5 | -0.1 | -1.32 | 7.6 | 7.6 | 7.5 | 4610 |
| 1710955800 | 7.6 | -0.04 | -0.52 | 7.66 | 7.66 | 7.6 | 451 |
| 1710869400 | 7.64 | -0.02 | -0.26 | 7.66 | 7.66 | 7.64 | 245 |
| 1710783000 | 7.66 | -0.08 | -1.03 | 7.74 | 7.82 | 7.66 | 2114 |
| 1710523800 | 7.74 | -0.04 | -0.51 | 7.78 | 7.78 | 7.72 | 3946 |
| 1710437400 | 7.78 | 0 | 0.00 | 7.78 | 7.82 | 7.78 | 459 |
| 1710351000 | 7.78 | -0.46 | -5.58 | 8.24 | 8.24 | 7.66 | 2462 |
| 1710264600 | 8.24 | -0.48 | -5.50 | 8.72 | 8.72 | 7.86 | 8470 |
| 1710178200 | 8.72 | -0.58 | -6.24 | 9.3 | 9.3 | 8.56 | 2486 |
| 1709919000 | 9.3 | 0.38 | 4.26 | 8.92 | 9.3 | 8.92 | 1928 |
| 1709832600 | 8.92 | -0.16 | -1.76 | 9.08 | 9.1 | 8.92 | 1190 |
| 1709746200 | 9.08 | -0.2 | -2.16 | 9.28 | 9.28 | 9.08 | 1044 |
| 1709659800 | 9.28 | 0.02 | 0.22 | 9.26 | 9.3 | 9.26 | 256 |
| 1709573400 | 9.26 | 0.18 | 1.98 | 9.08 | 9.28 | 9.08 | 736 |
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
