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 | 0.09 | 0.839552238806 | 10.72 | 10.92 | 10.66 | 6573 | 10.72097119 | DE |
| 4 | -0.19 | -1.72727272727 | 11 | 11.35 | 10.55 | 8971 | 10.95318495 | DE |
| 12 | 0.82 | 8.20820820821 | 9.99 | 11.35 | 9.754 | 12029 | 10.53372432 | DE |
| 26 | 0.886 | 8.92785167271 | 9.924 | 11.35 | 9.754 | 8298 | 10.46692248 | DE |
| 52 | 0.9980001 | 10.1712200384 | 9.8119999 | 11.35 | 9.4 | 7629 | 10.39358344 | DE |
| 156 | 0.9980001 | 10.1712200384 | 9.8119999 | 11.35 | 9.4 | 7629 | 10.39358344 | DE |
| 260 | 0.9980001 | 10.1712200384 | 9.8119999 | 11.35 | 9.4 | 7629 | 10.39358344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 10.699999 | -0.16 | -1.47 | 10.9 | 10.9 | 10.699999 | 6581 |
| 1717100820 | 10.86 | 0.06 | 0.56 | 10.83 | 10.87 | 10.79 | 2907 |
| 1717014420 | 10.8 | 0.13 | 1.22 | 10.72 | 10.91 | 10.72 | 2156 |
| 1716928020 | 10.67 | -0.14 | -1.30 | 10.84 | 10.85 | 10.66 | 3748 |
| 1716841560 | 10.81 | 0.14 | 1.31 | 10.73 | 10.92 | 10.71 | 6019 |
| 1716582420 | 10.67 | -0.05 | -0.47 | 10.72 | 10.79 | 10.66 | 18037 |
| 1716496020 | 10.72 | -0.13 | -1.20 | 10.91 | 10.91 | 10.72 | 4490 |
| 1716409620 | 10.85 | -0.15 | -1.36 | 10.99 | 11 | 10.83 | 4480 |
| 1716323160 | 11 | -0.09 | -0.81 | 11.16 | 11.16 | 11 | 2013 |
| 1716236760 | 11.09 | -0.03 | -0.27 | 11.04 | 11.22 | 11.04 | 3342 |
| 1715977620 | 11.12 | 0.13 | 1.18 | 10.97 | 11.2 | 10.87 | 10887 |
| 1715891220 | 10.99 | 0.07 | 0.64 | 10.93 | 11.03 | 10.92 | 3742 |
| 1715804820 | 10.92 | -0.08 | -0.73 | 11 | 11.06 | 10.89 | 4285 |
| 1715718420 | 11 | 0.06 | 0.55 | 10.82 | 11 | 10.81 | 3215 |
| 1715631960 | 10.94 | 0.17 | 1.58 | 10.84 | 10.94 | 10.77 | 11294 |
| 1715372820 | 10.77 | -0.07 | -0.65 | 10.85 | 10.92 | 10.77 | 21869 |
| 1715286420 | 10.84 | 0.09 | 0.84 | 10.78 | 10.84 | 10.77 | 2617 |
| 1715200020 | 10.75 | -0.32 | -2.89 | 10.59 | 10.75 | 10.55 | 7070 |
| 1715113620 | 11.07 | -0.12 | -1.07 | 11.24 | 11.24 | 11.01 | 7188 |
| 1715027220 | 11.19 | 0.13 | 1.18 | 11.17 | 11.35 | 11.05 | 40458 |
| 1714768020 | 11.06 | 0.06 | 0.55 | 11 | 11.17 | 11 | 19611 |
| 1714681560 | 11 | 0.28 | 2.61 | 10.69 | 11.06 | 10.69 | 14238 |
| 1714508820 | 10.72 | -0.25 | -2.28 | 11.09 | 11.09 | 10.72 | 16256 |
| 1714422420 | 10.97 | -0.01 | -0.09 | 10.98 | 11.09 | 10.72 | 22712 |
| 1714163220 | 10.98 | 0.15 | 1.39 | 10.84 | 10.99 | 10.71 | 12867 |
| 1714076820 | 10.83 | 0.07 | 0.65 | 10.91 | 11.07 | 10.67 | 17459 |
| 1713990420 | 10.76 | -0.3 | -2.71 | 11.09 | 11.09 | 10.76 | 5853 |
| 1713903960 | 11.06 | 0.26 | 2.41 | 10.86 | 11.09 | 10.85 | 18627 |
| 1713817560 | 10.8 | 0.26 | 2.47 | 10.59 | 10.8 | 10.57 | 16980 |
| 1713558420 | 10.539999 | 0.18 | 1.74 | 10.25 | 10.59 | 10.25 | 3945 |
| 1713472020 | 10.36 | 0.02 | 0.19 | 10.32 | 10.44 | 10.199999 | 7516 |
| 1713385620 | 10.34 | 0.02 | 0.19 | 10.33 | 10.34 | 10.3 | 3050 |
| 1713299220 | 10.32 | -0.09 | -0.86 | 10.34 | 10.47 | 10.21 | 11774 |
| 1713212820 | 10.41 | -0.06 | -0.57 | 10.42 | 10.58 | 10.369999 | 6134 |
| 1712953620 | 10.47 | -0.02 | -0.19 | 10.49 | 10.57 | 10.47 | 13325 |
| 1712867220 | 10.49 | 0.08 | 0.77 | 10.4 | 10.49 | 10.4 | 26110 |
| 1712780760 | 10.41 | -0.13 | -1.23 | 10.59 | 10.65 | 10.41 | 6438 |
| 1712694360 | 10.539999 | -0.1 | -0.94 | 10.51 | 10.69 | 10.4 | 11950 |
| 1712607960 | 10.64 | 0.01 | 0.09 | 10.61 | 10.66 | 10.539999 | 9468 |
| 1712348820 | 10.63 | -0.07 | -0.65 | 10.6 | 10.63 | 10.58 | 1163 |
| 1712262360 | 10.699999 | 0.06 | 0.56 | 10.64 | 10.77 | 10.64 | 6653 |
| 1712175960 | 10.64 | 0.19 | 1.82 | 10.51 | 10.68 | 10.51 | 7103 |
| 1712089560 | 10.449999 | 0.01 | 0.10 | 10.369999 | 10.56 | 10.26 | 10989 |
| 1711661160 | 10.44 | 0 | 0.00 | 10.395 | 10.525 | 10.32 | 4300 |
| 1711574820 | 10.44 | 0.12 | 1.11 | 10.395 | 10.6 | 10.32 | 14785 |
| 1711488360 | 10.324999 | -0.05 | -0.43 | 10.365 | 10.365 | 10.175 | 8272 |
| 1711401960 | 10.369999 | 0.08 | 0.83 | 10.289999 | 10.375 | 10.185 | 10200 |
| 1711142760 | 10.285 | 0.1 | 0.93 | 10.13 | 10.285 | 10.08 | 11219 |
| 1711056360 | 10.19 | 0.03 | 0.25 | 10.18 | 10.26 | 10.115 | 9903 |
| 1710969960 | 10.164999 | -0.06 | -0.59 | 10.154999 | 10.305 | 10.039999 | 19914 |
| 1710883560 | 10.225 | 0.07 | 0.74 | 10.154999 | 10.25 | 10.08 | 11624 |
| 1710797160 | 10.15 | 0.14 | 1.35 | 10.1 | 10.279999 | 9.948 | 15102 |
| 1710537960 | 10.015 | 0.12 | 1.16 | 9.926 | 10.06 | 9.9 | 20344 |
| 1710451620 | 9.9 | 0 | 0.00 | 9.916 | 9.978 | 9.846 | 19862 |
| 1710365160 | 9.9 | 0 | 0.04 | 9.946 | 9.992 | 9.7899999 | 27164 |
| 1710278760 | 9.896 | -0.1 | -1.02 | 10.035 | 10.035 | 9.754 | 23348 |
| 1710192420 | 9.9979999 | 0.02 | 0.16 | 10.09 | 10.09 | 9.808 | 38672 |
| 1709933160 | 9.9819999 | -0.04 | -0.38 | 9.99 | 10.1 | 9.92 | 20906 |
| 1709846760 | 10.02 | -0.05 | -0.55 | 10.055 | 10.08 | 9.952 | 15322 |
| 1709760360 | 10.074999 | 0.08 | 0.77 | 10 | 10.119999 | 9.98 | 16388 |
| 1709673960 | 9.9979999 | -0.03 | -0.32 | 10.07 | 10.09 | 9.9979999 | 9598 |
| 1709587560 | 10.029999 | -0.23 | -2.19 | 10.105 | 10.15 | 10.029999 | 5564 |
| 1709328360 | 10.255 | 0.15 | 1.43 | 10.22 | 10.279999 | 10.154999 | 2176 |
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
