We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.92580982236 | 9.57 | 10.01 | 9.545 | 1270058 | 9.75204708 | DE |
| 4 | -0.25 | -2.47524752475 | 10.1 | 10.38 | 9.475 | 1474803 | 9.94129721 | DE |
| 12 | 0.09 | 0.922131147541 | 9.76 | 10.38 | 8.5 | 1636797 | 9.85097464 | DE |
| 26 | 1.04 | 11.8047673099 | 8.81 | 10.51 | 7.75 | 1474021 | 9.58017201 | DE |
| 52 | 1.16 | 13.3486766398 | 8.69 | 10.51 | 7.5 | 1378244 | 9.26669102 | DE |
| 156 | -0.8 | -7.5117370892 | 10.65 | 12.51 | 7.01 | 1632999 | 9.46694549 | DE |
| 260 | -1.11 | -10.1277372263 | 10.96 | 12.51 | 5.32 | 1970870 | 8.82228916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 9.85 | 0.01 | 0.10 | 9.9 | 9.94 | 9.82 | 1197774 |
| 1713852900 | 9.84 | 0.08 | 0.82 | 9.8 | 9.9 | 9.78 | 1056536 |
| 1713766500 | 9.76 | 0.14 | 1.46 | 9.71 | 9.7899999 | 9.67 | 1256496 |
| 1713507300 | 9.6199999 | -0.11 | -1.13 | 9.68 | 10.01 | 9.545 | 1433103 |
| 1713420900 | 9.73 | 0.14 | 1.46 | 9.57 | 10 | 9.57 | 1406383 |
| 1713334500 | 9.59 | 0.09 | 0.95 | 9.53 | 9.65 | 9.53 | 1143698 |
| 1713248100 | 9.5 | -0.2 | -2.06 | 9.64 | 9.68 | 9.475 | 1583075 |
| 1713161700 | 9.7 | -0.09 | -0.92 | 9.75 | 9.77 | 9.66 | 1135361 |
| 1712902500 | 9.7899999 | 0.04 | 0.41 | 9.71 | 9.85 | 9.65 | 1529979 |
| 1712816100 | 9.75 | -0.23 | -2.30 | 9.8 | 9.92 | 9.725 | 2267430 |
| 1712729700 | 9.98 | -0.15 | -1.48 | 10.13 | 10.13 | 9.96 | 1235557 |
| 1712643300 | 10.13 | 0.05 | 0.50 | 10.07 | 10.18 | 10.07 | 1342071 |
| 1712553300 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1712294100 | 10.08 | -0.16 | -1.56 | 10.19 | 10.205 | 10.04 | 1740442 |
| 1712207700 | 10.24 | -0.02 | -0.19 | 10.34 | 10.38 | 10.22 | 929905 |
| 1712121300 | 10.26 | -0.1 | -0.97 | 10.34 | 10.36 | 10.245 | 1677247 |
| 1712034900 | 10.36 | 0.1 | 0.97 | 10.25 | 10.38 | 10.19 | 2425420 |
| 1711602900 | 10.26 | 0.2 | 1.99 | 10.1 | 10.26 | 10.07 | 2384180 |
| 1711516500 | 10.06 | 0.04 | 0.40 | 10.04 | 10.09 | 9.98 | 1406217 |
| 1711430100 | 10.02 | -0.01 | -0.10 | 10.02 | 10.1 | 9.99 | 1478943 |
| 1711343700 | 10.03 | 0.1 | 1.01 | 10.01 | 10.08 | 9.99 | 1321007 |
| 1711084500 | 9.93 | -0.08 | -0.80 | 10 | 10.26 | 8.76 | 1257373 |
| 1710998100 | 10.01 | 0.03 | 0.30 | 10.06 | 10.15 | 9.99 | 2117050 |
| 1710911700 | 9.98 | 0 | 0.00 | 9.99 | 10.05 | 9.96 | 2444220 |
| 1710825300 | 9.98 | 0.08 | 0.81 | 9.89 | 10.01 | 9.885 | 1833331 |
| 1710738900 | 9.9 | 0.08 | 0.81 | 9.83 | 9.9 | 9.8 | 844508 |
| 1710479700 | 9.82 | 0.03 | 0.31 | 9.75 | 9.83 | 9.66 | 3984789 |
| 1710393300 | 9.7899999 | -0.16 | -1.61 | 9.95 | 9.96 | 9.77 | 1298621 |
| 1710306900 | 9.95 | 0.09 | 0.91 | 9.91 | 9.96 | 9.89 | 1120277 |
| 1710220500 | 9.86 | -0.02 | -0.20 | 9.93 | 10.03 | 9.85 | 1055467 |
| 1710134100 | 9.88 | -0.13 | -1.30 | 9.99 | 10 | 9.865 | 1029866 |
| 1709874900 | 10.01 | 0.15 | 1.52 | 9.93 | 10.05 | 9.91 | 1979755 |
| 1709788500 | 9.86 | 0.03 | 0.31 | 9.86 | 9.93 | 9.835 | 1168061 |
| 1709702100 | 9.83 | -0.02 | -0.20 | 9.81 | 9.8699999 | 9.785 | 1040357 |
| 1709615700 | 9.85 | 0 | 0.00 | 9.84 | 9.8699999 | 9.73 | 1319332 |
| 1709529300 | 9.85 | 0.01 | 0.10 | 9.81 | 9.88 | 9.77 | 1389389 |
| 1709270100 | 9.84 | 0.14 | 1.44 | 9.7 | 9.85 | 9.66 | 1859508 |
| 1709183700 | 9.7 | 0.13 | 1.36 | 9.6 | 9.7 | 9.55 | 2293824 |
| 1709097300 | 9.57 | 0.09 | 0.95 | 9.5 | 10.25 | 9.46 | 1400575 |
| 1709010900 | 9.48 | -0.03 | -0.32 | 9.5 | 9.53 | 9.41 | 1207513 |
| 1708924500 | 9.51 | 0 | 0.05 | 9.5399999 | 9.625 | 9.485 | 1502166 |
| 1708665300 | 9.505 | -0.01 | -0.11 | 9.51 | 9.63 | 9.5 | 1951348 |
| 1708578900 | 9.515 | -0.42 | -4.18 | 9.6199999 | 9.75 | 8.75 | 2101587 |
| 1708492500 | 9.93 | 0.08 | 0.81 | 9.81 | 9.96 | 9.78 | 2009295 |
| 1708406100 | 9.85 | 0.13 | 1.34 | 9.67 | 10.1 | 9.65 | 4589586 |
| 1708319700 | 9.72 | -0.19 | -1.92 | 9.95 | 9.95 | 9.46 | 4837333 |
| 1708060500 | 9.91 | 0.1 | 1.02 | 9.86 | 9.96 | 8.5 | 1766335 |
| 1707974100 | 9.81 | 0.02 | 0.20 | 9.81 | 9.88 | 9.7899999 | 1187929 |
| 1707887700 | 9.7899999 | -0.15 | -1.46 | 9.81 | 9.85 | 9.66 | 2100667 |
| 1707801300 | 9.935 | 0.09 | 0.86 | 9.86 | 10.01 | 9.85 | 1497921 |
| 1707714900 | 9.85 | 0.12 | 1.23 | 9.75 | 9.89 | 9.7449999 | 1095512 |
| 1707455700 | 9.73 | -0.08 | -0.82 | 9.81 | 9.83 | 9.72 | 1020816 |
| 1707369300 | 9.81 | 0.03 | 0.31 | 9.8 | 9.82 | 9.75 | 712200 |
| 1707282900 | 9.78 | -0.01 | -0.10 | 9.8 | 9.82 | 9.72 | 1012989 |
| 1707196500 | 9.7899999 | 0.05 | 0.51 | 9.7 | 9.81 | 9.65 | 1437259 |
| 1707110100 | 9.74 | -0.04 | -0.41 | 9.78 | 9.78 | 9.685 | 1130482 |
| 1706850900 | 9.78 | 0.13 | 1.35 | 9.72 | 9.83 | 9.68 | 1772630 |
| 1706764500 | 9.65 | -0.15 | -1.53 | 9.76 | 9.78 | 9.6199999 | 1811754 |
| 1706678100 | 9.8 | 0.13 | 1.34 | 9.74 | 9.835 | 9.65 | 2271255 |
| 1706591700 | 9.67 | -0.13 | -1.33 | 9.7899999 | 9.8 | 9.66 | 1729345 |
| 1706505300 | 9.8 | 0.04 | 0.41 | 9.75 | 9.815 | 9.7 | 1346795 |
| 1706159700 | 9.76 | 0.07 | 0.72 | 9.75 | 9.77 | 9.61 | 1140622 |
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
