We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.5015015015 | 9.99 | 10.34 | 9.88 | 6622 | 10.10731131 | DE |
| 4 | -0.46 | -4.33962264151 | 10.6 | 10.82 | 9.88 | 9488 | 10.17068163 | DE |
| 12 | -0.08 | -0.782778864971 | 10.22 | 11.06 | 9.75 | 13503 | 10.27108885 | DE |
| 26 | 0.78 | 8.33333333333 | 9.36 | 11.12 | 8.56 | 15503 | 9.95536385 | DE |
| 52 | -1.86 | -15.5 | 12 | 15.24 | 8.56 | 17441 | 11.14207646 | DE |
| 156 | -5.76 | -36.2264150943 | 15.9 | 16.76 | 8.56 | 19888 | 11.692902 | DE |
| 260 | -0.52 | -4.87804878049 | 10.66 | 19.08 | 7.5 | 28227 | 12.36123799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 10.14 | -0.06 | -0.59 | 10.18 | 10.2 | 10.08 | 8829 |
| 1714062600 | 10.2 | 0.04 | 0.39 | 10.18 | 10.34 | 10.14 | 8037 |
| 1713976200 | 10.16 | 0.16 | 1.60 | 10 | 10.18 | 9.98 | 13269 |
| 1713889800 | 10 | -0.02 | -0.20 | 9.97 | 10.06 | 9.97 | 1129 |
| 1713803400 | 10.02 | 0.05 | 0.50 | 9.88 | 10.02 | 9.88 | 2855 |
| 1713544200 | 9.97 | -0.05 | -0.50 | 9.99 | 10.06 | 9.91 | 7819 |
| 1713457800 | 10.02 | -0.04 | -0.40 | 9.95 | 10.1 | 9.95 | 1774 |
| 1713371400 | 10.06 | 0.15 | 1.51 | 9.95 | 10.1 | 9.89 | 9783 |
| 1713285000 | 9.91 | -0.09 | -0.90 | 9.94 | 9.99 | 9.88 | 7191 |
| 1713198600 | 10 | 0 | 0.00 | 10 | 10.08 | 9.92 | 24536 |
| 1712939400 | 10 | -0.08 | -0.79 | 10.24 | 10.24 | 10 | 24856 |
| 1712853000 | 10.08 | -0.12 | -1.18 | 10.22 | 10.22 | 10.06 | 4107 |
| 1712766600 | 10.2 | -0.18 | -1.73 | 10.3 | 10.36 | 10.16 | 13560 |
| 1712680200 | 10.38 | 0.1 | 0.97 | 10.1 | 10.38 | 10.1 | 10881 |
| 1712593800 | 10.28 | -0.26 | -2.47 | 10.48 | 10.56 | 10.18 | 13144 |
| 1712334600 | 10.54 | -0.06 | -0.57 | 10.46 | 10.54 | 10.4 | 8128 |
| 1712248200 | 10.6 | 0.1 | 0.95 | 10.6 | 10.64 | 10.54 | 5195 |
| 1712161800 | 10.5 | 0 | 0.00 | 10.52 | 10.6 | 10.42 | 5236 |
| 1712075400 | 10.5 | -0.2 | -1.87 | 10.6 | 10.82 | 10.4 | 9283 |
| 1711647000 | 10.7 | -0.04 | -0.37 | 10.56 | 10.8 | 10.48 | 12488 |
| 1711560600 | 10.74 | 0.04 | 0.37 | 10.64 | 10.82 | 10.56 | 8281 |
| 1711474200 | 10.7 | -0.16 | -1.47 | 10.8 | 10.84 | 10.66 | 25356 |
| 1711387800 | 10.86 | 0.04 | 0.37 | 10.9 | 10.9 | 10.78 | 3696 |
| 1711128600 | 10.82 | -0.04 | -0.37 | 10.92 | 10.92 | 10.72 | 4099 |
| 1711042200 | 10.86 | 0.36 | 3.43 | 10.52 | 10.88 | 10.52 | 38557 |
| 1710955800 | 10.5 | -0.38 | -3.49 | 10.9 | 11.06 | 10.5 | 26262 |
| 1710869400 | 10.88 | -0.02 | -0.18 | 10.9 | 10.9 | 10.74 | 9268 |
| 1710783000 | 10.9 | 0.38 | 3.61 | 10.66 | 10.92 | 10.6 | 27784 |
| 1710523800 | 10.52 | 0.08 | 0.77 | 9.92 | 11 | 9.8 | 89522 |
| 1710437400 | 10.44 | 0.34 | 3.37 | 10.1 | 10.5 | 10.1 | 25042 |
| 1710351000 | 10.1 | 0.06 | 0.60 | 10.06 | 10.12 | 9.95 | 14749 |
| 1710264600 | 10.04 | -0.02 | -0.20 | 10.1 | 10.14 | 9.93 | 8163 |
| 1710178200 | 10.06 | 0.13 | 1.31 | 9.99 | 10.06 | 9.96 | 8029 |
| 1709919000 | 9.93 | 0.11 | 1.12 | 9.84 | 9.97 | 9.75 | 10932 |
| 1709832600 | 9.82 | -0.08 | -0.81 | 9.9 | 9.91 | 9.82 | 8740 |
| 1709746200 | 9.9 | 0 | 0.00 | 9.85 | 9.95 | 9.82 | 2016 |
| 1709659800 | 9.9 | -0.1 | -1.00 | 9.99 | 10 | 9.85 | 8801 |
| 1709573400 | 10 | 0.12 | 1.21 | 9.9 | 10.12 | 9.9 | 19034 |
| 1709314200 | 9.88 | -0.02 | -0.20 | 9.9 | 9.96 | 9.7899999 | 8179 |
| 1709227800 | 9.9 | -0.05 | -0.50 | 9.8 | 10 | 9.8 | 10122 |
| 1709141400 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1709055000 | 9.95 | 0.01 | 0.10 | 10 | 10 | 9.83 | 1820 |
| 1708968600 | 9.94 | -0.1 | -1.00 | 9.99 | 10.1 | 9.9 | 8408 |
| 1708709400 | 10.04 | -0.26 | -2.52 | 10.5 | 10.5 | 10 | 14724 |
| 1708623000 | 10.3 | -0.2 | -1.90 | 10.36 | 10.58 | 10.28 | 9090 |
| 1708536600 | 10.5 | 0.08 | 0.77 | 10.44 | 10.5 | 10.36 | 661 |
| 1708450200 | 10.42 | -0.06 | -0.57 | 10.52 | 10.6 | 10.36 | 6817 |
| 1708363800 | 10.48 | 0.4 | 3.97 | 10.14 | 10.8 | 10.14 | 40970 |
| 1708104600 | 10.08 | 0.1 | 1.00 | 9.99 | 10.18 | 9.95 | 16011 |
| 1708018200 | 9.98 | -0.02 | -0.20 | 10.1 | 10.1 | 9.89 | 9013 |
| 1707931800 | 10 | 0.02 | 0.20 | 10 | 10.04 | 9.94 | 8161 |
| 1707845400 | 9.98 | -0.06 | -0.60 | 10.06 | 10.06 | 9.95 | 29179 |
| 1707759000 | 10.04 | -0.06 | -0.59 | 10.1 | 10.16 | 10.02 | 13418 |
| 1707499800 | 10.1 | 0 | 0.00 | 10.2 | 10.28 | 10.08 | 14465 |
| 1707413400 | 10.1 | 0.04 | 0.40 | 10.18 | 10.4 | 10.08 | 15016 |
| 1707327000 | 10.06 | 0.04 | 0.40 | 10.08 | 10.26 | 10 | 10520 |
| 1707240600 | 10.02 | -0.08 | -0.79 | 10.14 | 10.2 | 9.7899999 | 26676 |
| 1707154200 | 10.1 | -0.04 | -0.39 | 10.06 | 10.16 | 10.06 | 3208 |
| 1706895000 | 10.14 | -0.12 | -1.17 | 10.22 | 10.24 | 10.04 | 10515 |
| 1706808600 | 10.26 | -0.24 | -2.29 | 10.26 | 10.32 | 10.16 | 923 |
| 1706722200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.28 | 8757 |
| 1706635800 | 10.5 | -0.1 | -0.94 | 10.7 | 10.7 | 10.5 | 8250 |
| 1706549400 | 10.6 | -0.1 | -0.93 | 10.8 | 10.8 | 10.54 | 10044 |
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
