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 | -0.56 | -5.55004955401 | 10.09 | 10.09 | 9.16 | 195940 | 9.4457886 | DE |
| 4 | -0.45 | -4.50901803607 | 9.98 | 10.74 | 9.16 | 170782 | 9.91950948 | DE |
| 12 | -0.67 | -6.56862745098 | 10.2 | 10.74 | 8.765 | 166927 | 10.00004865 | DE |
| 26 | -0.27 | -2.75510204082 | 9.8 | 10.75 | 8.765 | 229541 | 10.03299721 | DE |
| 52 | 0.395 | 4.32402846196 | 9.135 | 10.75 | 7.75 | 349632 | 9.05965874 | DE |
| 156 | 4.43 | 86.862745098 | 5.1 | 11.03 | 4.59 | 736029 | 7.36745215 | DE |
| 260 | 5.828 | 157.428417072 | 3.702 | 11.03 | 1.282 | 859551 | 5.18269589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728318600 | 9.255 | -0.01 | -0.05 | 9.445 | 9.56 | 9.255 | 162236 |
| 1728059400 | 9.26 | -0.34 | -3.49 | 9.295 | 9.49 | 9.2449999 | 204575 |
| 1727973000 | 9.595 | 0.25 | 2.68 | 9.24 | 9.595 | 9.16 | 388575 |
| 1727886600 | 9.345 | -0.24 | -2.50 | 9.36 | 9.445 | 9.285 | 84360 |
| 1727800200 | 9.585 | -0.5 | -4.91 | 10.09 | 10.09 | 9.365 | 139954 |
| 1727713800 | 10.08 | -0.43 | -4.09 | 10.51 | 10.51 | 10.03 | 126954 |
| 1727454600 | 10.51 | -0.2 | -1.87 | 10.7 | 10.73 | 10.51 | 438416 |
| 1727368200 | 10.71 | 0.47 | 4.59 | 10.41 | 10.74 | 10.41 | 124387 |
| 1727281800 | 10.24 | -0.2 | -1.92 | 10.2 | 10.37 | 10.15 | 57659 |
| 1727195400 | 10.44 | 0.24 | 2.35 | 10.43 | 10.53 | 10.32 | 63822 |
| 1727109000 | 10.2 | -0.17 | -1.59 | 10.37 | 10.38 | 10.2 | 45700 |
| 1726849800 | 10.365 | 0.22 | 2.12 | 10.39 | 10.5 | 10.32 | 270967 |
| 1726763400 | 10.15 | 0.05 | 0.50 | 10.1 | 10.38 | 10.1 | 139866 |
| 1726677000 | 10.1 | 0.49 | 5.15 | 9.9 | 10.1 | 9.9 | 65894 |
| 1726590600 | 9.605 | 0.01 | 0.05 | 9.875 | 9.985 | 9.605 | 318113 |
| 1726504200 | 9.6 | -0.25 | -2.54 | 9.835 | 9.84 | 9.6 | 53401 |
| 1726245000 | 9.85 | 0.07 | 0.77 | 9.835 | 9.94 | 9.835 | 57001 |
| 1726158600 | 9.775 | 0.18 | 1.82 | 9.93 | 9.945 | 9.775 | 598626 |
| 1726072200 | 9.6 | -0.15 | -1.54 | 10.06 | 10.06 | 9.6 | 86556 |
| 1725985800 | 9.75 | -0.11 | -1.14 | 9.98 | 10.03 | 9.75 | 34976 |
| 1725899400 | 9.8625 | -0.05 | -0.48 | 10.02 | 10.07 | 9.8625 | 118555 |
| 1725640200 | 9.91 | -0.08 | -0.80 | 9.9949999 | 10.13 | 9.91 | 116500 |
| 1725553800 | 9.99 | -0.19 | -1.87 | 10.13 | 10.17 | 9.99 | 94508 |
| 1725467400 | 10.18 | 0.19 | 1.85 | 9.9949999 | 10.18 | 9.895 | 44822 |
| 1725381000 | 9.9949999 | -0.39 | -3.71 | 10.28 | 10.28 | 9.9949999 | 41070 |
| 1725294600 | 10.38 | 0.24 | 2.37 | 10.36 | 10.44 | 10.31 | 60689 |
| 1725035400 | 10.14 | -0.01 | -0.05 | 10.3 | 10.33 | 10.14 | 1194253 |
| 1724949000 | 10.145 | 0 | 0.00 | 10.21 | 10.29 | 10.145 | 37017 |
| 1724862600 | 10.145 | 0 | 0.05 | 10.26 | 10.27 | 10.06 | 29624 |
| 1724776200 | 10.14 | 0.01 | 0.10 | 10.3 | 10.35 | 10.14 | 97172 |
| 1724430600 | 10.13 | -0.01 | -0.10 | 10.15 | 10.29 | 10.13 | 27472 |
| 1724344200 | 10.14 | 0.09 | 0.90 | 10.18 | 10.23 | 10.14 | 129059 |
| 1724257800 | 10.05 | 0.08 | 0.75 | 10.04 | 10.26 | 10.04 | 113090 |
| 1724171400 | 9.975 | -0.01 | -0.05 | 10.26 | 10.26 | 9.975 | 72401 |
| 1724085000 | 9.98 | -0.27 | -2.63 | 10.15 | 10.25 | 9.98 | 52953 |
| 1723825800 | 10.25 | 0.45 | 4.59 | 10.14 | 10.25 | 10.05 | 92518 |
| 1723739400 | 9.8 | 0.38 | 3.98 | 9.615 | 10.09 | 9.6 | 168828 |
| 1723653000 | 9.425 | 0.02 | 0.16 | 9.58 | 9.65 | 9.425 | 123855 |
| 1723566600 | 9.41 | -0.04 | -0.42 | 9.2 | 9.555 | 9.2 | 83940 |
| 1723480200 | 9.45 | 0 | 0.00 | 9.5 | 9.565 | 9.445 | 24708 |
| 1723221000 | 9.45 | 0.14 | 1.50 | 9.56 | 9.615 | 9.42 | 24650 |
| 1723134600 | 9.31 | -0.22 | -2.26 | 9.65 | 9.65 | 9.305 | 480045 |
| 1723048200 | 9.525 | 0.33 | 3.53 | 9.35 | 9.6199999 | 9.235 | 96770 |
| 1722961800 | 9.2 | 0.07 | 0.82 | 9.385 | 9.41 | 9.095 | 33320 |
| 1722875400 | 9.125 | -0.06 | -0.60 | 9.1 | 9.28 | 8.765 | 157623 |
| 1722616200 | 9.18 | -1.07 | -10.44 | 9.785 | 9.785 | 9.14 | 135507 |
| 1722529800 | 10.25 | -0.14 | -1.30 | 10.48 | 10.48 | 9.835 | 563380 |
| 1722443400 | 10.385 | -0.12 | -1.10 | 10.67 | 10.67 | 10.3 | 65673 |
| 1722357000 | 10.5 | -0.06 | -0.57 | 10.41 | 10.53 | 10.4 | 499943 |
| 1722270600 | 10.56 | 0.32 | 3.13 | 10.51 | 10.56 | 10.32 | 13509 |
| 1722011400 | 10.24 | 0.05 | 0.49 | 10.51 | 10.51 | 10.24 | 42348 |
| 1721925000 | 10.19 | -0.31 | -2.95 | 10.45 | 10.45 | 10.19 | 74017 |
| 1721838600 | 10.5 | 0 | 0.00 | 10.57 | 10.62 | 10.49 | 22065 |
| 1721752200 | 10.5 | 0.2 | 1.94 | 10.18 | 10.74 | 10.18 | 480602 |
| 1721665800 | 10.3 | 0.16 | 1.58 | 10.39 | 10.57 | 10.3 | 104195 |
| 1721406600 | 10.14 | -0.15 | -1.46 | 10.08 | 10.23 | 10.08 | 269220 |
| 1721320200 | 10.29 | 0.09 | 0.88 | 10.31 | 10.33 | 10.24 | 31626 |
| 1721233800 | 10.2 | 0.03 | 0.29 | 10.24 | 10.3 | 10.05 | 38718 |
| 1721147400 | 10.17 | 0 | 0.00 | 10.2 | 10.24 | 10.13 | 572956 |
| 1721061000 | 10.17 | -0.01 | -0.10 | 10.08 | 10.29 | 10.08 | 80849 |
| 1720801800 | 10.18 | 0.09 | 0.89 | 10.24 | 10.24 | 10.15 | 9865 |
| 1720715400 | 10.09 | -0.02 | -0.20 | 10.2 | 10.22 | 10.07 | 60053 |
| 1720629000 | 10.11 | 0.07 | 0.70 | 10 | 10.15 | 9.99 | 21428 |
| 1720542600 | 10.04 | 0 | 0.00 | 10.1 | 10.12 | 9.92 | 22661 |
| 1720456200 | 10.04 | 0.06 | 0.60 | 9.6199999 | 10.06 | 9.6199999 | 31103 |
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
