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 | -1.48 | -11.858974359 | 12.48 | 13 | 10.62 | 4200644 | 11.72246625 | DE |
| 4 | -0.94 | -7.87269681742 | 11.94 | 13 | 10.62 | 3531498 | 11.83672548 | DE |
| 12 | 1.44 | 15.0627615063 | 9.56 | 13 | 8.25 | 3083661 | 10.28733511 | DE |
| 26 | -1.2 | -9.83606557377 | 12.2 | 13 | 8.25 | 3072340 | 10.32756765 | DE |
| 52 | -8.78 | -44.3882709808 | 19.78 | 20.05 | 8.25 | 3543290 | 12.74035395 | DE |
| 156 | 1.45 | 15.1832460733 | 9.55 | 32.7 | 7.5 | 3830337 | 17.71716831 | DE |
| 260 | -31.25 | -73.9644970414 | 42.25 | 58.5 | 3.375 | 3574857 | 16.67674063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 11 | -0.1 | -0.90 | 10.98 | 11.14 | 10.62 | 4672078 |
| 1714062600 | 11.1 | -1.44 | -11.48 | 12.52 | 12.52 | 10.78 | 12700372 |
| 1713976200 | 12.54 | -0.12 | -0.95 | 12.64 | 12.9 | 12.46 | 2234718 |
| 1713889800 | 12.66 | 0.08 | 0.64 | 13 | 13 | 12.64 | 1204547 |
| 1713803400 | 12.58 | -0.32 | -2.48 | 12.74 | 12.82 | 12.48 | 2430441 |
| 1713544200 | 12.9 | 0.72 | 5.91 | 12.48 | 12.9 | 12.26 | 2433142 |
| 1713457800 | 12.18 | 0.02 | 0.16 | 12.24 | 12.48 | 12.18 | 4911794 |
| 1713371400 | 12.16 | 0.52 | 4.47 | 12.2 | 12.4 | 11.22 | 7986111 |
| 1713285000 | 11.64 | -0.5 | -4.12 | 12.3 | 12.3 | 11.62 | 2355912 |
| 1713198600 | 12.14 | 0.04 | 0.33 | 11.5 | 12.28 | 11.5 | 2193568 |
| 1712939400 | 12.1 | 0.34 | 2.89 | 11.8 | 12.18 | 11.8 | 1955019 |
| 1712853000 | 11.76 | -0.2 | -1.67 | 11.94 | 12.08 | 11.5 | 1071287 |
| 1712766600 | 11.96 | 0.32 | 2.75 | 11.84 | 12.04 | 11.74 | 2610888 |
| 1712680200 | 11.64 | -0.48 | -3.96 | 12.28 | 12.28 | 11.64 | 2604571 |
| 1712593800 | 12.12 | 0.52 | 4.48 | 11.7 | 12.18 | 11.64 | 4705164 |
| 1712334600 | 11.6 | 0.02 | 0.17 | 11.98 | 11.98 | 11.36 | 2015751 |
| 1712248200 | 11.58 | -0.06 | -0.52 | 11.62 | 11.86 | 11.56 | 3184196 |
| 1712161800 | 11.64 | 0.22 | 1.93 | 11.42 | 11.72 | 11.38 | 2519977 |
| 1712075400 | 11.42 | -0.08 | -0.70 | 11.94 | 11.94 | 11.26 | 4449503 |
| 1711647000 | 11.5 | 0.5 | 4.55 | 10.94 | 11.82 | 10.76 | 4593972 |
| 1711560600 | 11 | 0.42 | 3.97 | 10.74 | 11 | 10.4 | 3527948 |
| 1711474200 | 10.58 | -0.22 | -2.04 | 10.66 | 10.8 | 10.46 | 2650743 |
| 1711387800 | 10.8 | 0.94 | 9.53 | 10 | 11 | 10 | 7139505 |
| 1711128600 | 9.86 | -0.04 | -0.40 | 9.99 | 10.18 | 9.64 | 2844894 |
| 1711042200 | 9.9 | 0.16 | 1.64 | 10 | 10 | 9.63 | 2708296 |
| 1710955800 | 9.74 | 0.42 | 4.51 | 9.55 | 9.88 | 9.28 | 3726441 |
| 1710869400 | 9.32 | -0.11 | -1.17 | 9.49 | 9.8699999 | 9.32 | 4898200 |
| 1710783000 | 9.43 | -0.15 | -1.57 | 9.5 | 9.75 | 9.13 | 1758056 |
| 1710523800 | 9.58 | 0.69 | 7.76 | 9 | 9.89 | 8.89 | 4908316 |
| 1710437400 | 8.89 | 0.05 | 0.57 | 8.99 | 9 | 8.84 | 1216339 |
| 1710351000 | 8.84 | -0.16 | -1.78 | 9 | 9 | 8.8 | 2109470 |
| 1710264600 | 9 | -0.07 | -0.77 | 9.1 | 9.2 | 8.76 | 1560618 |
| 1710178200 | 9.07 | -0.34 | -3.61 | 9.4 | 9.4 | 8.7 | 4250197 |
| 1709919000 | 9.41 | 0.11 | 1.18 | 9.39 | 9.51 | 9.18 | 1551321 |
| 1709832600 | 9.3 | -0.02 | -0.21 | 8.98 | 9.5 | 8.98 | 2135699 |
| 1709746200 | 9.32 | 0.34 | 3.79 | 8.65 | 9.4 | 8.65 | 2925948 |
| 1709659800 | 8.98 | -0.07 | -0.77 | 8.5 | 9.03 | 8.5 | 950440 |
| 1709573400 | 9.05 | -0.38 | -4.03 | 9.55 | 9.61 | 8.8 | 4674555 |
| 1709314200 | 9.43 | 0.13 | 1.40 | 8.81 | 9.64 | 8.81 | 992848 |
| 1709227800 | 9.3 | 0.07 | 0.76 | 9.3 | 9.35 | 8.98 | 1439637 |
| 1709141400 | 9.23 | 0.23 | 2.56 | 9 | 9.4 | 8.8699999 | 3803978 |
| 1709055000 | 9 | -0.16 | -1.75 | 9.21 | 9.33 | 8.88 | 3060776 |
| 1708968600 | 9.16 | 0.26 | 2.92 | 9 | 9.49 | 9 | 5866684 |
| 1708709400 | 8.9 | -0.01 | -0.11 | 9 | 9 | 8.55 | 1189278 |
| 1708623000 | 8.91 | -0.09 | -1.00 | 9.01 | 9.09 | 8.73 | 2768091 |
| 1708536600 | 9 | 0.29 | 3.33 | 8.99 | 9.0399999 | 8.5 | 3784152 |
| 1708450200 | 8.71 | 0.13 | 1.52 | 8.6 | 8.74 | 8.58 | 1391490 |
| 1708363800 | 8.58 | -0.03 | -0.35 | 8.55 | 8.64 | 8.55 | 1103953 |
| 1708104600 | 8.61 | -0.12 | -1.37 | 8.85 | 8.88 | 8.61 | 676322 |
| 1708018200 | 8.73 | 0.09 | 1.04 | 8.7 | 8.81 | 8.7 | 1103115 |
| 1707931800 | 8.64 | -0.25 | -2.81 | 9.19 | 9.19 | 8.64 | 1034181 |
| 1707845400 | 8.89 | 0 | 0.00 | 8.7899999 | 9.1 | 8.5399999 | 2397345 |
| 1707759000 | 8.89 | -0.08 | -0.89 | 9.1 | 9.2899999 | 8.59 | 3129338 |
| 1707499800 | 8.97 | 0.09 | 1.01 | 8.88 | 9.2 | 8.8 | 3276169 |
| 1707413400 | 8.88 | 0.13 | 1.49 | 8.96 | 8.98 | 8.8 | 1675585 |
| 1707327000 | 8.75 | -0.03 | -0.34 | 8.78 | 8.82 | 8.25 | 3544550 |
| 1707240600 | 8.78 | -0.19 | -2.12 | 8.51 | 8.9 | 8.5 | 2166863 |
| 1707154200 | 8.97 | -0.18 | -1.97 | 9 | 9.1 | 8.71 | 3170498 |
| 1706895000 | 9.15 | 0.15 | 1.67 | 9.56 | 9.56 | 9.1 | 7579551 |
| 1706808600 | 9 | -0.56 | -5.86 | 9 | 9 | 9 | 874145 |
| 1706722200 | 9.56 | -0.05 | -0.52 | 9.89 | 9.89 | 9.56 | 603238 |
| 1706635800 | 9.61 | 0.06 | 0.63 | 9.41 | 9.73 | 9.41 | 3563707 |
| 1706549400 | 9.55 | 0.07 | 0.74 | 9.45 | 9.63 | 9.3699999 | 4717702 |
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
