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 | 0.616 | 8.95609188718 | 6.878 | 7.518 | 6.878 | 328 | 7.32545521 | DE |
| 4 | -0.612 | -7.54996299038 | 8.106 | 8.2479999 | 6.71 | 1597 | 7.35993843 | DE |
| 12 | -0.074 | -0.977801268499 | 7.568 | 8.978 | 6.71 | 1168 | 7.61404723 | DE |
| 26 | 0.71 | 10.4658018868 | 6.784 | 8.978 | 6.266 | 2109 | 7.06523677 | DE |
| 52 | 2.951 | 64.9570768215 | 4.543 | 8.978 | 3.883 | 1811 | 6.62047086 | DE |
| 156 | 0.854 | 12.8614457831 | 6.64 | 8.978 | 3.883 | 1588 | 6.31197133 | DE |
| 260 | 0.854 | 12.8614457831 | 6.64 | 8.978 | 3.883 | 1588 | 6.31197133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938020 | 7.518 | 0.01 | 0.19 | 7.518 | 7.518 | 7.518 | 40 |
| 1742851620 | 7.504 | 0.23 | 3.16 | 7.504 | 7.504 | 7.41 | 1069 |
| 1742592420 | 7.274 | 0.34 | 4.84 | 7.274 | 7.274 | 7.274 | 35 |
| 1742506020 | 6.938 | 0.06 | 0.87 | 7.088 | 7.088 | 6.938 | 427 |
| 1742419620 | 6.878 | -0.13 | -1.80 | 6.878 | 6.878 | 6.878 | 70 |
| 1742333220 | 7.004 | -0.13 | -1.88 | 7.038 | 7.038 | 7.004 | 9 |
| 1742246820 | 7.138 | 0.19 | 2.79 | 7 | 7.138 | 6.932 | 645 |
| 1741987620 | 6.944 | 0 | 0.00 | 6.944 | 6.944 | 6.944 | 0 |
| 1741901220 | 6.944 | -0.29 | -3.96 | 7.034 | 7.034 | 6.936 | 252 |
| 1741814820 | 7.23 | 0.25 | 3.61 | 6.86 | 7.23 | 6.86 | 817 |
| 1741728420 | 6.978 | 0.27 | 3.99 | 6.784 | 6.978 | 6.756 | 4347 |
| 1741642020 | 6.71 | -0.62 | -8.41 | 6.99 | 6.99 | 6.71 | 7277 |
| 1741382820 | 7.326 | 0.08 | 1.10 | 7.33 | 7.33 | 7.326 | 5 |
| 1741296420 | 7.246 | -0.28 | -3.72 | 7.378 | 7.402 | 7.246 | 676 |
| 1741210020 | 7.526 | -0.27 | -3.51 | 7.76 | 7.76 | 7.526 | 310 |
| 1741123620 | 7.8 | -0.37 | -4.53 | 7.28 | 7.8 | 7.28 | 12951 |
| 1741037220 | 8.17 | 0.01 | 0.07 | 8.18 | 8.214 | 8.17 | 989 |
| 1740778020 | 8.164 | 0.02 | 0.25 | 8.096 | 8.2479999 | 8.096 | 104 |
| 1740691620 | 8.144 | 0.04 | 0.47 | 8.02 | 8.144 | 8.02 | 237 |
| 1740605220 | 8.106 | 0.32 | 4.08 | 8.106 | 8.106 | 8.106 | 80 |
| 1740518820 | 7.788 | -0.12 | -1.52 | 7.804 | 7.804 | 7.66 | 1300 |
| 1740432420 | 7.908 | -0.89 | -10.10 | 8.726 | 8.926 | 7.624 | 4539 |
| 1740173220 | 8.7959999 | -0.08 | -0.95 | 8.728 | 8.7959999 | 8.728 | 740 |
| 1740086820 | 8.88 | -0.03 | -0.38 | 8.88 | 8.88 | 8.88 | 350 |
| 1740000420 | 8.914 | 0 | 0.00 | 8.914 | 8.914 | 8.914 | 0 |
| 1739914020 | 8.914 | 0.35 | 4.11 | 8.768 | 8.978 | 8.768 | 1577 |
| 1739827620 | 8.5619999 | 0.17 | 2.03 | 8.57 | 8.7319999 | 8.5619999 | 1015 |
| 1739568420 | 8.392 | -0.06 | -0.66 | 8.392 | 8.392 | 8.392 | 150 |
| 1739482020 | 8.448 | -0.03 | -0.31 | 8.348 | 8.448 | 8.348 | 256 |
| 1739395620 | 8.474 | -0.11 | -1.33 | 8.786 | 8.89 | 8.474 | 920 |
| 1739309220 | 8.5879999 | 0.12 | 1.42 | 8.558 | 8.5879999 | 8.558 | 1190 |
| 1739222820 | 8.468 | 0.03 | 0.33 | 8.536 | 8.536 | 8.458 | 61 |
| 1738963620 | 8.44 | 0 | 0.00 | 8.47 | 8.536 | 8.314 | 129 |
| 1738877220 | 8.44 | 0.15 | 1.81 | 8.212 | 8.5 | 8.212 | 1410 |
| 1738790820 | 8.2899999 | 0.67 | 8.74 | 8.426 | 8.442 | 8.278 | 1718 |
| 1738704420 | 7.624 | 0.1 | 1.36 | 7.624 | 7.624 | 7.624 | 40 |
| 1738618020 | 7.522 | -0.13 | -1.67 | 7.694 | 7.694 | 7.522 | 1008 |
| 1738358820 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1738272420 | 7.65 | -0.05 | -0.65 | 7.65 | 7.65 | 7.65 | 12 |
| 1738186020 | 7.7 | 0 | 0.00 | 7.692 | 7.7 | 7.692 | 315 |
| 1738099620 | 7.7 | 0.12 | 1.58 | 7.7 | 7.7 | 7.7 | 50 |
| 1738013220 | 7.58 | 0.23 | 3.13 | 7.612 | 7.612 | 7.58 | 4153 |
| 1737754020 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1737667620 | 7.35 | 0.05 | 0.66 | 7.2 | 7.35 | 7.2 | 1050 |
| 1737581220 | 7.302 | 0.1 | 1.42 | 7.27 | 7.302 | 7.212 | 632 |
| 1737494820 | 7.2 | 0.15 | 2.13 | 7.2 | 7.2 | 7.2 | 100 |
| 1737408420 | 7.05 | -0.04 | -0.62 | 7 | 7.05 | 7 | 1834 |
| 1737149220 | 7.094 | 0 | 0.00 | 7.094 | 7.094 | 7.094 | 0 |
| 1737062820 | 7.094 | 0 | 0.00 | 7.094 | 7.094 | 7.094 | 0 |
| 1736976420 | 7.094 | 0.05 | 0.74 | 7.094 | 7.094 | 7.094 | 92 |
| 1736890020 | 7.042 | -0.68 | -8.85 | 7.83 | 7.83 | 7.042 | 2000 |
| 1736803620 | 7.726 | 0.19 | 2.52 | 7.412 | 7.726 | 7.412 | 45 |
| 1736544420 | 7.536 | -0.24 | -3.11 | 7.738 | 8.006 | 7.536 | 1355 |
| 1736458020 | 7.778 | 0 | 0.00 | 7.778 | 7.778 | 7.778 | 0 |
| 1736371620 | 7.778 | 0.21 | 2.77 | 8 | 8 | 7.778 | 950 |
| 1736285220 | 7.568 | -0.1 | -1.36 | 7.592 | 7.592 | 7.568 | 160 |
| 1736198820 | 7.672 | 0.12 | 1.62 | 7.48 | 7.672 | 7.48 | 125 |
| 1735939620 | 7.55 | -0.15 | -1.92 | 7.7 | 7.7 | 7.51 | 1028 |
| 1735853220 | 7.698 | 0.4 | 5.54 | 7.568 | 7.698 | 7.566 | 115 |
| 1735594020 | 7.294 | -0.01 | -0.19 | 7.294 | 7.294 | 7.294 | 56 |
| 1735334820 | 7.308 | -0.12 | -1.64 | 7.32 | 7.32 | 7.306 | 296 |
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
