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 | 0.04 | 0.421052631579 | 9.5 | 9.6 | 9.4 | 1081 | 9.4852766 | DE |
| 4 | 0.22 | 2.36051502146 | 9.32 | 9.6 | 9.16 | 683 | 9.4482411 | DE |
| 12 | 1.36 | 16.6259168704 | 8.18 | 9.6 | 7.7 | 679 | 8.94154642 | DE |
| 26 | 2.01 | 26.6932270916 | 7.53 | 9.6 | 7.37 | 562 | 8.50884251 | DE |
| 52 | -0.11 | -1.13989637306 | 9.65 | 9.689 | 6.05 | 687 | 8.39216463 | DE |
| 156 | -0.73 | -7.10808179163 | 10.27 | 10.3 | 6.05 | 757 | 8.53388906 | DE |
| 260 | -0.73 | -7.10808179163 | 10.27 | 10.3 | 6.05 | 757 | 8.53388906 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 9.5399999 | 0.04 | 0.42 | 9.5 | 9.5399999 | 9.4 | 2377 |
| 1717691400 | 9.5 | 0.04 | 0.42 | 9.48 | 9.5 | 9.48 | 4 |
| 1717605000 | 9.46 | -0.02 | -0.21 | 9.5 | 9.5 | 9.46 | 658 |
| 1717518600 | 9.48 | 0 | 0.00 | 9.5 | 9.5 | 9.48 | 783 |
| 1717432200 | 9.48 | -0.02 | -0.21 | 9.5 | 9.6 | 9.48 | 1880 |
| 1717173000 | 9.5 | 0 | 0.00 | 9.5 | 9.6 | 9.5 | 2080 |
| 1717086600 | 9.5 | -0.1 | -1.04 | 9.6 | 9.6 | 9.5 | 35 |
| 1717000200 | 9.6 | 0.02 | 0.21 | 9.58 | 9.6 | 9.5 | 1110 |
| 1716913800 | 9.58 | 0.08 | 0.84 | 9.52 | 9.58 | 9.52 | 3 |
| 1716827400 | 9.5 | 0.14 | 1.50 | 9.6 | 9.6 | 9.5 | 1022 |
| 1716568200 | 9.36 | -0.14 | -1.47 | 9.5 | 9.5 | 9.34 | 1060 |
| 1716481800 | 9.5 | 0.14 | 1.50 | 9.5 | 9.5 | 9.5 | 15 |
| 1716395400 | 9.36 | -0.14 | -1.47 | 9.32 | 9.36 | 9.32 | 273 |
| 1716309000 | 9.5 | 0.14 | 1.50 | 9.36 | 9.5 | 9.34 | 138 |
| 1716222600 | 9.36 | -0.18 | -1.89 | 9.36 | 9.5 | 9.36 | 390 |
| 1715963400 | 9.5399999 | 0.2 | 2.14 | 9.26 | 9.5399999 | 9.26 | 616 |
| 1715877000 | 9.34 | -0.02 | -0.21 | 9.34 | 9.34 | 9.2 | 881 |
| 1715790600 | 9.36 | -0.08 | -0.85 | 9.16 | 9.36 | 9.16 | 711 |
| 1715704200 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1715617800 | 9.44 | 0.22 | 2.39 | 9.44 | 9.44 | 9.26 | 555 |
| 1715358600 | 9.22 | -0.06 | -0.65 | 9.32 | 9.5 | 9.22 | 760 |
| 1715272200 | 9.28 | -0.22 | -2.32 | 9.48 | 9.48 | 9.28 | 1236 |
| 1715185800 | 9.5 | -0.02 | -0.21 | 9.5 | 9.56 | 9.4 | 620 |
| 1715099400 | 9.52 | 0.16 | 1.71 | 9.4 | 9.52 | 9.28 | 1568 |
| 1715013000 | 9.36 | 0.94 | 11.16 | 8.68 | 9.38 | 8.68 | 5790 |
| 1714753800 | 8.42 | 0.26 | 3.19 | 8.06 | 8.6 | 8.06 | 2128 |
| 1714667400 | 8.16 | 0.1 | 1.24 | 8.1 | 8.16 | 8.1 | 194 |
| 1714494600 | 8.06 | -0.3 | -3.59 | 8.58 | 8.58 | 8.06 | 1363 |
| 1714408200 | 8.36 | -0.04 | -0.48 | 8.42 | 8.58 | 8.36 | 755 |
| 1714149000 | 8.4 | -0.18 | -2.10 | 8.58 | 8.7 | 8.4 | 2256 |
| 1714062600 | 8.58 | 0.04 | 0.47 | 8.52 | 8.6 | 8.52 | 779 |
| 1713976200 | 8.5399999 | 0.06 | 0.71 | 8.48 | 8.5399999 | 8.42 | 71 |
| 1713889800 | 8.48 | 0.12 | 1.44 | 8.4 | 8.48 | 8.38 | 544 |
| 1713803400 | 8.36 | 0.08 | 0.97 | 8.38 | 8.38 | 8.36 | 717 |
| 1713544200 | 8.28 | 0.1 | 1.22 | 8.2 | 8.34 | 8.2 | 153 |
| 1713457800 | 8.18 | -0.14 | -1.68 | 8.32 | 8.36 | 8.18 | 326 |
| 1713371400 | 8.32 | 0.12 | 1.46 | 8.18 | 8.32 | 8.18 | 152 |
| 1713285000 | 8.2 | 0.02 | 0.24 | 8.2 | 8.2 | 8.2 | 1 |
| 1713198600 | 8.18 | 0.02 | 0.25 | 8.16 | 8.34 | 8.16 | 253 |
| 1712939400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 31 |
| 1712853000 | 8.16 | 0.26 | 3.29 | 8.06 | 8.16 | 8.06 | 830 |
| 1712766600 | 7.9 | -0.04 | -0.50 | 7.9 | 8.06 | 7.9 | 138 |
| 1712680200 | 7.94 | -0.1 | -1.24 | 8.0399999 | 8.14 | 7.94 | 80 |
| 1712593800 | 8.0399999 | -0.02 | -0.25 | 8.0399999 | 8.0399999 | 8.0399999 | 1 |
| 1712334600 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 1 |
| 1712248200 | 8.06 | -0.12 | -1.47 | 8.08 | 8.1 | 8.06 | 116 |
| 1712161800 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 1 |
| 1712075400 | 8.18 | -0.08 | -0.97 | 8.18 | 8.2 | 8.18 | 450 |
| 1711647000 | 8.26 | 0.16 | 1.96 | 8.101 | 8.26 | 8.101 | 35 |
| 1711560600 | 8.101 | 0 | 0.01 | 8.25 | 8.25 | 8.101 | 250 |
| 1711474200 | 8.1 | 0 | 0.00 | 8.101 | 8.219 | 8.1 | 431 |
| 1711387800 | 8.1 | -0.05 | -0.60 | 8.1 | 8.15 | 8.1 | 595 |
| 1711128600 | 8.1489999 | -0.11 | -1.33 | 8.2579999 | 8.2579999 | 7.7 | 1882 |
| 1711042200 | 8.259 | 0 | 0.00 | 8.259 | 8.259 | 8.081 | 252 |
| 1710955800 | 8.259 | -0 | -0.01 | 8.259 | 8.259 | 8.259 | 81 |
| 1710869400 | 8.26 | 0.18 | 2.22 | 8.081 | 8.26 | 8.081 | 434 |
| 1710783000 | 8.081 | -0.02 | -0.23 | 8.1 | 8.101 | 8.081 | 334 |
| 1710523800 | 8.1 | -0.08 | -0.98 | 8.18 | 8.2 | 8.1 | 220 |
| 1710437400 | 8.18 | 0 | 0.00 | 8.179 | 8.18 | 8.1 | 537 |
| 1710351000 | 8.18 | 0.08 | 0.99 | 8.1 | 8.18 | 8.05 | 584 |
| 1710264600 | 8.1 | 0.1 | 1.24 | 8.001 | 8.179 | 8 | 813 |
| 1710178200 | 8.001 | -0.15 | -1.83 | 8.1489999 | 8.15 | 8.001 | 66 |
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
