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 | 1.03 | 11.2691466083 | 9.14 | 10.47 | 9.14 | 134681 | 10.2192905 | DE |
| 4 | 0.715 | 7.56213643575 | 9.455 | 10.47 | 9.14 | 341976 | 9.70930738 | DE |
| 12 | 1.835 | 22.0155968806 | 8.335 | 10.47 | 7.855 | 542723 | 8.68212337 | DE |
| 26 | 1.64 | 19.2262602579 | 8.53 | 10.47 | 7.75 | 438117 | 8.55591268 | DE |
| 52 | 0.575 | 5.99270453361 | 9.595 | 10.47 | 7.75 | 454467 | 8.85925253 | DE |
| 156 | 5.742 | 129.674796748 | 4.428 | 11.03 | 3.85 | 810131 | 6.910349 | DE |
| 260 | 4.59 | 82.2580645161 | 5.58 | 11.03 | 1.282 | 901354 | 5.01847081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 10.17 | -0.23 | -2.21 | 10.34 | 10.47 | 10.09 | 1228822 |
| 1714062600 | 10.4 | 0.12 | 1.17 | 10.36 | 10.41 | 10.24 | 131352 |
| 1713976200 | 10.28 | 0.09 | 0.88 | 10.25 | 10.32 | 10.21 | 228493 |
| 1713889800 | 10.19 | 0.03 | 0.30 | 10.11 | 10.36 | 10.03 | 106426 |
| 1713803400 | 10.16 | 0.18 | 1.80 | 10.04 | 10.18 | 9.985 | 83743 |
| 1713544200 | 9.98 | 0.2 | 1.99 | 9.14 | 10.05 | 9.14 | 123389 |
| 1713457800 | 9.785 | 0.64 | 7.00 | 9.5399999 | 9.935 | 9.5399999 | 649979 |
| 1713371400 | 9.145 | -0.5 | -5.13 | 9.49 | 9.805 | 9.145 | 1068115 |
| 1713285000 | 9.64 | 0.11 | 1.10 | 9.39 | 9.64 | 9.39 | 155202 |
| 1713198600 | 9.535 | -0.21 | -2.10 | 9.725 | 9.8699999 | 9.445 | 396619 |
| 1712939400 | 9.74 | -0.07 | -0.66 | 10.09 | 10.09 | 9.73 | 547514 |
| 1712853000 | 9.805 | -0.32 | -3.11 | 10.03 | 10.05 | 9.8 | 239265 |
| 1712766600 | 10.12 | 0.12 | 1.20 | 10.05 | 10.13 | 9.875 | 409654 |
| 1712680200 | 10 | 0.15 | 1.50 | 9.85 | 10 | 9.77 | 154474 |
| 1712593800 | 9.8524999 | 0.05 | 0.54 | 9.8 | 9.99 | 9.8 | 426437 |
| 1712334600 | 9.8 | 0.03 | 0.26 | 9.75 | 9.92 | 9.74 | 321071 |
| 1712248200 | 9.775 | 0.07 | 0.72 | 9.72 | 9.93 | 9.7 | 383929 |
| 1712161800 | 9.705 | 0.34 | 3.58 | 9.59 | 9.725 | 9.585 | 505747 |
| 1712075400 | 9.3699999 | -0.09 | -0.90 | 9.455 | 9.575 | 9.3699999 | 224158 |
| 1711647000 | 9.455 | 0.44 | 4.88 | 9.16 | 9.515 | 9.16 | 361763 |
| 1711560600 | 9.015 | 0.1 | 1.07 | 9.055 | 9.13 | 9.015 | 156107 |
| 1711474200 | 8.92 | -0.35 | -3.78 | 8.89 | 9.035 | 8.84 | 189717 |
| 1711387800 | 9.27 | 0.16 | 1.76 | 8.81 | 9.27 | 8.81 | 260980 |
| 1711128600 | 9.11 | -0.04 | -0.44 | 9.205 | 9.24 | 9.055 | 262007 |
| 1711042200 | 9.15 | 0.35 | 3.98 | 8.935 | 9.2449999 | 8.8 | 489520 |
| 1710955800 | 8.8 | -0.14 | -1.51 | 9.07 | 9.07 | 8.8 | 202285 |
| 1710869400 | 8.935 | 0.18 | 2.06 | 8.905 | 9.08 | 8.53 | 414367 |
| 1710783000 | 8.755 | -0.11 | -1.24 | 8.95 | 9.005 | 8.755 | 376894 |
| 1710523800 | 8.865 | 0.15 | 1.72 | 8.88 | 8.975 | 8.82 | 279599 |
| 1710437400 | 8.715 | -0.04 | -0.46 | 8.81 | 8.85 | 8.715 | 662402 |
| 1710351000 | 8.755 | -0.15 | -1.63 | 8.895 | 8.9149999 | 8.755 | 127576 |
| 1710264600 | 8.9 | 0.22 | 2.48 | 8.75 | 8.935 | 8.71 | 861137 |
| 1710178200 | 8.685 | 0.01 | 0.12 | 8.645 | 8.765 | 8.645 | 320053 |
| 1709919000 | 8.675 | 0.06 | 0.64 | 8.22 | 8.81 | 8.22 | 178542 |
| 1709832600 | 8.6199999 | -0.11 | -1.20 | 8.73 | 8.865 | 8.205 | 646525 |
| 1709746200 | 8.725 | 0.39 | 4.68 | 8.2 | 8.725 | 8.2 | 281473 |
| 1709659800 | 8.335 | 0.08 | 0.91 | 8.26 | 8.475 | 8.26 | 284049 |
| 1709573400 | 8.26 | -0.08 | -0.96 | 7.9 | 8.515 | 7.9 | 128251 |
| 1709314200 | 8.34 | 0.29 | 3.60 | 8 | 8.3699999 | 8 | 1687887 |
| 1709227800 | 8.05 | -0.17 | -2.07 | 8.31 | 8.365 | 8.05 | 204555 |
| 1709141400 | 8.22 | -0.18 | -2.17 | 8.4 | 8.505 | 8.2 | 295769 |
| 1709055000 | 8.4025 | 0.48 | 6.09 | 8.095 | 8.4025 | 7.975 | 844722 |
| 1708968600 | 7.92 | -1.17 | -12.87 | 9.19 | 9.19 | 7.855 | 1969114 |
| 1708709400 | 9.09 | 0.31 | 3.53 | 8.815 | 9.105 | 8.815 | 248488 |
| 1708623000 | 8.78 | 0.37 | 4.34 | 8.56 | 8.93 | 8.555 | 304480 |
| 1708536600 | 8.4149999 | 0.02 | 0.24 | 8.21 | 8.52 | 8.21 | 148532 |
| 1708450200 | 8.395 | -0.13 | -1.55 | 8.4149999 | 8.525 | 8.395 | 57185 |
| 1708363800 | 8.5275 | 0.01 | 0.09 | 8.465 | 8.565 | 8.45 | 235429 |
| 1708104600 | 8.52 | 0.3 | 3.65 | 8.285 | 8.55 | 8.285 | 265170 |
| 1708018200 | 8.22 | 0.02 | 0.24 | 8.2449999 | 8.38 | 8.195 | 79386 |
| 1707931800 | 8.2 | 0.08 | 1.05 | 8.135 | 8.39 | 8.11 | 630183 |
| 1707845400 | 8.115 | -0.02 | -0.25 | 8.19 | 8.24 | 8.115 | 439299 |
| 1707759000 | 8.135 | -0.11 | -1.27 | 8.24 | 8.345 | 8.095 | 281917 |
| 1707499800 | 8.24 | 0.32 | 4.04 | 7.9 | 8.24 | 7.9 | 156323 |
| 1707413400 | 7.92 | -0.22 | -2.64 | 8.035 | 8.105 | 7.865 | 122493 |
| 1707327000 | 8.135 | -0.2 | -2.34 | 8.105 | 8.135 | 7.965 | 339805 |
| 1707240600 | 8.33 | 0.42 | 5.31 | 8.09 | 8.33 | 8.045 | 257271 |
| 1707154200 | 7.91 | -0.47 | -5.55 | 8.285 | 8.355 | 7.91 | 1111456 |
| 1706895000 | 8.375 | 0.01 | 0.12 | 8.335 | 8.375 | 8.205 | 9159675 |
| 1706808600 | 8.365 | -0.24 | -2.73 | 8.445 | 8.53 | 8.305 | 1280073 |
| 1706722200 | 8.6 | 0.11 | 1.30 | 8.55 | 8.78 | 8.515 | 407176 |
| 1706635800 | 8.49 | 0.37 | 4.56 | 8.28 | 8.6 | 8.28 | 163779 |
| 1706549400 | 8.1199999 | -0.22 | -2.61 | 8.3 | 8.44 | 8.085 | 216340 |
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
