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 | -0.26 | -2.69151138716 | 9.66 | 10.14 | 9.31 | 16672 | 9.68643286 | DE |
| 4 | -0.7 | -6.93069306931 | 10.1 | 10.44 | 9.31 | 17936 | 9.98718715 | DE |
| 12 | 0.36 | 3.98230088496 | 9.04 | 10.44 | 7.81 | 17325 | 9.3251676 | DE |
| 26 | 1.105 | 13.3212778782 | 8.295 | 11.56 | 7.78 | 35764 | 9.32601073 | DE |
| 52 | -5.6 | -37.3333333333 | 15 | 15.13 | 7.78 | 39742 | 10.11842218 | DE |
| 156 | -22.4 | -70.4402515723 | 31.8 | 47.32 | 7.78 | 76981 | 23.88883218 | DE |
| 260 | 0.09 | 0.966702470462 | 9.31 | 47.32 | 7.45 | 88197 | 21.24914274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726674900 | 9.4 | -0.05 | -0.53 | 9.39 | 9.5 | 9.31 | 2212 |
| 1726588500 | 9.45 | 0.01 | 0.11 | 9.56 | 9.77 | 9.36 | 20268 |
| 1726502100 | 9.44 | -0.42 | -4.26 | 9.77 | 9.82 | 9.44 | 20271 |
| 1726242900 | 9.86 | -0.11 | -1.10 | 9.92 | 9.99 | 9.76 | 9951 |
| 1726156500 | 9.97 | 0.47 | 4.95 | 9.66 | 10.14 | 9.63 | 30659 |
| 1726070100 | 9.5 | -0.06 | -0.63 | 9.7899999 | 9.7899999 | 9.42 | 7863 |
| 1725983700 | 9.56 | -0.01 | -0.10 | 9.59 | 9.67 | 9.42 | 8702 |
| 1725897300 | 9.57 | -0.05 | -0.52 | 9.72 | 9.83 | 9.57 | 6393 |
| 1725638100 | 9.6199999 | -0.3 | -3.02 | 9.84 | 9.9 | 9.56 | 23919 |
| 1725551700 | 9.92 | -0.14 | -1.39 | 9.94 | 10.06 | 9.86 | 7200 |
| 1725465300 | 10.06 | 0.04 | 0.40 | 9.97 | 10.18 | 9.7 | 18651 |
| 1725378900 | 10.02 | -0.08 | -0.79 | 10.02 | 10.2 | 9.88 | 9444 |
| 1725292500 | 10.1 | -0.22 | -2.13 | 10.24 | 10.44 | 10.04 | 13432 |
| 1725033300 | 10.32 | 0.06 | 0.58 | 10.22 | 10.36 | 10.04 | 16032 |
| 1724946900 | 10.26 | -0.1 | -0.97 | 10.36 | 10.44 | 10.02 | 40568 |
| 1724860500 | 10.36 | 0.36 | 3.60 | 10.04 | 10.36 | 9.82 | 67292 |
| 1724774100 | 10 | -0.02 | -0.20 | 10.02 | 10.08 | 9.92 | 16910 |
| 1724687700 | 10.02 | 0.12 | 1.21 | 9.82 | 10.04 | 9.82 | 7914 |
| 1724428500 | 9.9 | -0.12 | -1.20 | 9.96 | 10.06 | 9.82 | 13462 |
| 1724342100 | 10.02 | -0.02 | -0.20 | 10.1 | 10.1 | 9.94 | 17572 |
| 1724255700 | 10.04 | 0.26 | 2.66 | 9.84 | 10.04 | 9.72 | 24717 |
| 1724169300 | 9.78 | -0.04 | -0.41 | 9.7899999 | 9.85 | 9.55 | 13594 |
| 1724082900 | 9.82 | -0.02 | -0.20 | 9.86 | 9.89 | 9.74 | 11026 |
| 1723823700 | 9.84 | 0.4 | 4.24 | 9.59 | 9.86 | 9.5399999 | 28099 |
| 1723650900 | 9.44 | 0.32 | 3.51 | 9.14 | 9.53 | 9.1 | 30718 |
| 1723564500 | 9.1199999 | 0.48 | 5.56 | 8.52 | 9.13 | 8.51 | 20914 |
| 1723478100 | 8.64 | -0.06 | -0.69 | 8.57 | 8.64 | 8.47 | 5723 |
| 1723218900 | 8.7 | 0.1 | 1.16 | 8.59 | 8.73 | 8.48 | 1249 |
| 1723132500 | 8.6 | -0.08 | -0.92 | 8.64 | 8.75 | 8.5 | 7221 |
| 1723046100 | 8.68 | 0.27 | 3.21 | 8.52 | 8.85 | 8.49 | 8527 |
| 1722959700 | 8.41 | 0.16 | 1.94 | 8.36 | 8.6 | 8.3 | 11997 |
| 1722873300 | 8.25 | -0.13 | -1.55 | 8.06 | 8.36 | 7.81 | 36933 |
| 1722614100 | 8.38 | -0.37 | -4.23 | 8.64 | 8.64 | 8.32 | 27557 |
| 1722527700 | 8.75 | 0.25 | 2.94 | 8.66 | 8.78 | 8.59 | 27772 |
| 1722441300 | 8.5 | -0.09 | -1.05 | 8.57 | 8.65 | 8.44 | 11166 |
| 1722354900 | 8.59 | 0.1 | 1.18 | 8.67 | 8.67 | 8.53 | 4095 |
| 1722268500 | 8.49 | 0.02 | 0.24 | 8.3 | 8.77 | 8.3 | 10457 |
| 1722009300 | 8.47 | -0.13 | -1.51 | 8.63 | 8.74 | 8.39 | 15804 |
| 1721922900 | 8.6 | -0.11 | -1.26 | 8.57 | 8.74 | 8.47 | 20101 |
| 1721836500 | 8.71 | -0.07 | -0.80 | 8.74 | 8.8 | 8.65 | 10315 |
| 1721750100 | 8.78 | 0.03 | 0.34 | 8.89 | 8.94 | 8.7 | 12697 |
| 1721663700 | 8.75 | -0.23 | -2.56 | 8.83 | 8.85 | 8.68 | 10821 |
| 1721404500 | 8.98 | -0.02 | -0.22 | 9 | 9 | 8.7 | 32170 |
| 1721318100 | 9 | -0.02 | -0.22 | 9.1199999 | 9.14 | 8.93 | 10679 |
| 1721231700 | 9.02 | -0.22 | -2.38 | 9.25 | 9.25 | 8.92 | 20545 |
| 1721145300 | 9.24 | 0.17 | 1.87 | 9.08 | 9.27 | 9.0399999 | 8970 |
| 1721058900 | 9.07 | 0.18 | 2.02 | 8.94 | 9.07 | 8.83 | 16591 |
| 1720799700 | 8.89 | 0.03 | 0.34 | 8.94 | 8.99 | 8.81 | 3888 |
| 1720713300 | 8.86 | 0.07 | 0.80 | 8.84 | 8.92 | 8.65 | 7087 |
| 1720626900 | 8.7899999 | 0.1 | 1.15 | 8.95 | 8.95 | 8.68 | 12860 |
| 1720540500 | 8.69 | -0.23 | -2.58 | 8.88 | 8.91 | 8.64 | 10658 |
| 1720454100 | 8.92 | -0.04 | -0.45 | 9.11 | 9.11 | 8.86 | 14027 |
| 1720194900 | 8.96 | -0.02 | -0.22 | 8.96 | 9.09 | 8.96 | 14458 |
| 1720108500 | 8.98 | -0.05 | -0.55 | 9.17 | 9.26 | 8.97 | 15906 |
| 1720022100 | 9.03 | 0 | 0.00 | 9.15 | 9.16 | 8.95 | 21821 |
| 1719935700 | 9.03 | 0.02 | 0.22 | 9.05 | 9.32 | 8.86 | 34451 |
| 1719849300 | 9.01 | -0.1 | -1.10 | 9.17 | 9.17 | 8.88 | 12439 |
| 1719590100 | 9.11 | 0.1 | 1.11 | 9.21 | 9.24 | 8.91 | 14257 |
| 1719503700 | 9.01 | -0.07 | -0.77 | 9.0399999 | 9.32 | 8.85 | 61121 |
| 1719417300 | 9.08 | 0.43 | 4.97 | 8.64 | 9.14 | 8.55 | 56352 |
| 1719330900 | 8.65 | -0.14 | -1.59 | 8.84 | 8.84 | 8.57 | 57979 |
| 1719244500 | 8.7899999 | 0.25 | 2.93 | 8.5399999 | 8.8 | 8.5 | 33526 |
| 1718985300 | 8.5399999 | -0.15 | -1.73 | 8.74 | 8.76 | 8.52 | 15102 |
| 1718898900 | 8.69 | -0.11 | -1.25 | 8.84 | 8.84 | 8.61 | 41391 |
| 1718812500 | 8.8 | 0.09 | 1.03 | 8.78 | 8.82 | 8.52 | 46909 |
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
