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 | 0 | 10.94 | 11.48 | 10.86 | 117811 | 11.2184354 | DE |
| 4 | 0.9 | 8.96414342629 | 10.04 | 11.48 | 9.92 | 92741 | 10.83139871 | DE |
| 12 | 0.34 | 3.20754716981 | 10.6 | 11.48 | 9.76 | 70367 | 10.43081757 | DE |
| 26 | -1.26 | -10.3278688525 | 12.2 | 12.22 | 9.76 | 68753 | 10.64611042 | DE |
| 52 | -1.22 | -10.0328947368 | 12.16 | 13.56 | 9.76 | 53300 | 11.2550785 | DE |
| 156 | -0.42 | -3.69718309859 | 11.36 | 13.56 | 8.2 | 48097 | 11.02710532 | DE |
| 260 | -2.5 | -18.6011904762 | 13.44 | 13.76 | 4.38 | 64960 | 9.49008142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716222600 | 11.08 | -0.36 | -3.15 | 10.96 | 11.12 | 10.9 | 132382 |
| 1715963400 | 11.44 | 0.28 | 2.51 | 11.16 | 11.48 | 11.16 | 204369 |
| 1715877000 | 11.16 | 0.06 | 0.54 | 11.1 | 11.26 | 11.1 | 76053 |
| 1715790600 | 11.1 | 0.16 | 1.46 | 11.06 | 11.1 | 10.98 | 94463 |
| 1715704200 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1715617800 | 10.94 | -0.06 | -0.55 | 11.08 | 11.08 | 10.94 | 59793 |
| 1715358600 | 11 | 0.08 | 0.73 | 10.94 | 11.08 | 10.9 | 67160 |
| 1715272200 | 10.92 | 0.08 | 0.74 | 10.88 | 10.92 | 10.86 | 38899 |
| 1715185800 | 10.84 | -0.14 | -1.28 | 10.94 | 10.96 | 10.84 | 82608 |
| 1715099400 | 10.98 | 0.26 | 2.43 | 10.84 | 11 | 10.68 | 143055 |
| 1715013000 | 10.72 | 0.08 | 0.75 | 10.92 | 10.92 | 10.68 | 123144 |
| 1714753800 | 10.64 | 0.4 | 3.91 | 10.6 | 10.8 | 10.36 | 387569 |
| 1714667400 | 10.24 | 0.06 | 0.59 | 10.16 | 10.3 | 10.1 | 57463 |
| 1714494600 | 10.18 | -0.16 | -1.55 | 10.34 | 10.34 | 10.16 | 29109 |
| 1714408200 | 10.34 | 0.14 | 1.37 | 10.18 | 10.34 | 10.18 | 38001 |
| 1714149000 | 10.2 | 0.28 | 2.82 | 10.06 | 10.2 | 10.02 | 31153 |
| 1714062600 | 9.92 | -0.16 | -1.59 | 10.04 | 10.04 | 9.92 | 28177 |
| 1713976200 | 10.08 | 0.02 | 0.20 | 10.08 | 10.12 | 10 | 34011 |
| 1713889800 | 10.06 | -0.02 | -0.20 | 10.04 | 10.08 | 9.95 | 52885 |
| 1713803400 | 10.08 | 0.1 | 1.00 | 10 | 10.08 | 9.96 | 44354 |
| 1713544200 | 9.98 | 0 | 0.00 | 9.97 | 9.98 | 9.84 | 59469 |
| 1713457800 | 9.98 | 0.04 | 0.40 | 9.96 | 10.04 | 9.91 | 63111 |
| 1713371400 | 9.94 | -0.1 | -1.00 | 10.06 | 10.12 | 9.94 | 60109 |
| 1713285000 | 10.04 | -0.08 | -0.79 | 9.99 | 10.1 | 9.98 | 78519 |
| 1713198600 | 10.12 | -0.16 | -1.56 | 10.28 | 10.28 | 10.02 | 60346 |
| 1712939400 | 10.28 | 0.06 | 0.59 | 10.28 | 10.5 | 10.22 | 69341 |
| 1712853000 | 10.22 | 0.08 | 0.79 | 10.14 | 10.24 | 10.12 | 37342 |
| 1712766600 | 10.14 | 0.08 | 0.80 | 10.12 | 10.28 | 10.06 | 59932 |
| 1712680200 | 10.06 | 0.04 | 0.40 | 10.02 | 10.1 | 10.02 | 38877 |
| 1712593800 | 10.02 | 0.1 | 1.01 | 9.94 | 10.06 | 9.92 | 40415 |
| 1712334600 | 9.92 | -0.08 | -0.80 | 9.7899999 | 9.95 | 9.76 | 82440 |
| 1712248200 | 10 | 0 | 0.00 | 10 | 10.06 | 9.99 | 53040 |
| 1712161800 | 10 | -0.04 | -0.40 | 10.1 | 10.12 | 9.99 | 102671 |
| 1712075400 | 10.04 | -0.14 | -1.38 | 10.18 | 10.24 | 10.02 | 56789 |
| 1711647000 | 10.18 | -0.02 | -0.20 | 10.2 | 10.24 | 10.14 | 59054 |
| 1711560600 | 10.2 | -0.1 | -0.97 | 10.3 | 10.34 | 10.18 | 49865 |
| 1711474200 | 10.3 | -0.02 | -0.19 | 10.3 | 10.34 | 10.26 | 41586 |
| 1711387800 | 10.32 | 0.02 | 0.19 | 10.3 | 10.36 | 10.26 | 37407 |
| 1711128600 | 10.3 | 0.14 | 1.38 | 10.08 | 10.34 | 10.08 | 45576 |
| 1711042200 | 10.16 | 0.18 | 1.80 | 10.1 | 10.18 | 9.93 | 44122 |
| 1710955800 | 9.98 | -0.04 | -0.40 | 10.06 | 10.06 | 9.97 | 25673 |
| 1710869400 | 10.02 | 0.04 | 0.40 | 9.94 | 10.1 | 9.91 | 39702 |
| 1710783000 | 9.98 | 0.14 | 1.42 | 9.82 | 9.98 | 9.8 | 71923 |
| 1710523800 | 9.84 | -0.09 | -0.91 | 9.97 | 10 | 9.84 | 145463 |
| 1710437400 | 9.93 | -0.15 | -1.49 | 10.18 | 10.18 | 9.92 | 60725 |
| 1710351000 | 10.08 | -0.02 | -0.20 | 10.14 | 10.24 | 10.08 | 62765 |
| 1710264600 | 10.1 | 0.14 | 1.41 | 10.06 | 10.16 | 10 | 61111 |
| 1710178200 | 9.96 | -0.16 | -1.58 | 10.1 | 10.12 | 9.96 | 63629 |
| 1709919000 | 10.12 | -0.14 | -1.36 | 10.3 | 10.3 | 10.12 | 25217 |
| 1709832600 | 10.26 | 0.06 | 0.59 | 10.18 | 10.26 | 10.1 | 58961 |
| 1709746200 | 10.2 | -0.02 | -0.20 | 10.22 | 10.26 | 10.18 | 49653 |
| 1709659800 | 10.22 | -0.12 | -1.16 | 10.3 | 10.32 | 10.2 | 29150 |
| 1709573400 | 10.34 | 0.06 | 0.58 | 10.32 | 10.4 | 10.3 | 73265 |
| 1709314200 | 10.28 | 0.02 | 0.19 | 10.34 | 10.34 | 10.18 | 69615 |
| 1709227800 | 10.26 | 0.04 | 0.39 | 10.34 | 10.34 | 10.18 | 63868 |
| 1709141400 | 10.22 | -0.3 | -2.85 | 10.5 | 10.5 | 10.16 | 109491 |
| 1709055000 | 10.52 | -0.02 | -0.19 | 10.6 | 10.68 | 10.4 | 93401 |
| 1708968600 | 10.54 | -0.02 | -0.19 | 10.68 | 10.68 | 10.4 | 122867 |
| 1708709400 | 10.56 | -0.52 | -4.69 | 10.74 | 10.74 | 10.2 | 493838 |
| 1708623000 | 11.08 | 0.48 | 4.53 | 10.68 | 11.08 | 10.68 | 142124 |
| 1708536600 | 10.6 | -0.08 | -0.75 | 10.7 | 10.7 | 10.56 | 42715 |
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
