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 | -0.02 | -0.229357798165 | 8.72 | 8.75 | 8.065 | 20668 | 8.52354913 | DE |
| 4 | 0.51 | 6.22710622711 | 8.19 | 8.84 | 7.8 | 15011 | 8.47997143 | DE |
| 12 | 0.96 | 12.4031007752 | 7.74 | 8.84 | 7.25 | 12390 | 8.11043847 | DE |
| 26 | 0.95 | 12.2580645161 | 7.75 | 8.84 | 7.13 | 8501 | 7.93914637 | DE |
| 52 | 1.2 | 16 | 7.5 | 8.9 | 7.13 | 6272 | 7.93450962 | DE |
| 156 | 1.1 | 14.4736842105 | 7.6 | 8.9 | 6.18 | 6189 | 7.41055837 | DE |
| 260 | 1.46 | 20.1657458564 | 7.24 | 10.56 | 4.32 | 8499 | 7.19305821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 8.7 | -0.01 | -0.11 | 8.57 | 8.75 | 8.41 | 16136 |
| 1737004500 | 8.71 | 0.17 | 1.99 | 8.78 | 8.78 | 8.36 | 31221 |
| 1736918100 | 8.5399999 | 0.07 | 0.83 | 8.35 | 8.59 | 8.2899999 | 41390 |
| 1736831700 | 8.47 | 0.01 | 0.12 | 8.44 | 8.47 | 8.18 | 23852 |
| 1736745300 | 8.46 | -0.08 | -0.94 | 8.5399999 | 8.5399999 | 8.065 | 6355 |
| 1736486100 | 8.5399999 | -0.04 | -0.47 | 8.65 | 8.65 | 8.31 | 19790 |
| 1736399700 | 8.58 | -0.14 | -1.61 | 8.72 | 8.72 | 8.55 | 11951 |
| 1736313300 | 8.72 | -0.03 | -0.34 | 8.75 | 8.78 | 8.58 | 13303 |
| 1736226900 | 8.75 | -0.09 | -1.02 | 8.84 | 8.84 | 8.59 | 2741 |
| 1736140500 | 8.84 | 0.27 | 3.09 | 8.65 | 8.84 | 8.59 | 29444 |
| 1735881300 | 8.575 | 0.23 | 2.82 | 8.52 | 8.58 | 8.39 | 18658 |
| 1735794900 | 8.34 | 0.08 | 0.97 | 8.3 | 8.34 | 8.3 | 226 |
| 1735617660 | 8.26 | -0.46 | -5.28 | 8.76 | 8.76 | 8.26 | 11478 |
| 1735535700 | 8.72 | 0.47 | 5.70 | 8.25 | 8.72 | 8.25 | 21987 |
| 1735276500 | 8.25 | -0.06 | -0.72 | 8.32 | 8.5399999 | 8.25 | 15993 |
| 1735014060 | 8.31 | 0.14 | 1.71 | 8.28 | 8.31 | 8.28 | 1245 |
| 1734930900 | 8.17 | 0.37 | 4.74 | 8.32 | 8.32 | 7.95 | 8184 |
| 1734671700 | 7.8 | -0.31 | -3.82 | 8.1199999 | 8.14 | 7.8 | 21049 |
| 1734585300 | 8.11 | -0.18 | -2.17 | 8.19 | 8.19 | 8.1 | 7547 |
| 1734498900 | 8.2899999 | 0.35 | 4.47 | 8.08 | 8.2899999 | 7.94 | 19586 |
| 1734412500 | 7.935 | -0.15 | -1.79 | 8.28 | 8.28 | 7.935 | 21561 |
| 1734326100 | 8.08 | -0.09 | -1.10 | 8.05 | 8.1199999 | 8 | 1730 |
| 1734066900 | 8.17 | 0.23 | 2.90 | 8.07 | 8.26 | 7.815 | 2430 |
| 1733980500 | 7.94 | 0.15 | 1.86 | 7.53 | 8.01 | 7.53 | 32623 |
| 1733894100 | 7.795 | -0.19 | -2.32 | 8 | 8 | 7.77 | 10968 |
| 1733807700 | 7.98 | -0.11 | -1.36 | 7.94 | 8.025 | 7.81 | 11536 |
| 1733721300 | 8.09 | 0.36 | 4.66 | 7.73 | 8.09 | 7.73 | 4601 |
| 1733462100 | 7.73 | -0.01 | -0.13 | 7.81 | 7.83 | 7.725 | 6376 |
| 1733375700 | 7.74 | -0.2 | -2.52 | 7.9 | 7.9 | 7.74 | 3305 |
| 1733289300 | 7.94 | 0.01 | 0.13 | 7.91 | 7.97 | 7.8 | 27267 |
| 1733202900 | 7.93 | -0.14 | -1.73 | 7.67 | 8.11 | 7.67 | 30335 |
| 1733116500 | 8.07 | -0.07 | -0.86 | 8.13 | 8.17 | 8.07 | 12560 |
| 1732857300 | 8.14 | -0.18 | -2.16 | 8.31 | 8.31 | 8.03 | 7399 |
| 1732770900 | 8.32 | 0.69 | 9.04 | 8.06 | 8.32 | 8.02 | 13551 |
| 1732684500 | 7.63 | -0.36 | -4.51 | 7.96 | 8.18 | 7.63 | 16038 |
| 1732598100 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.76 | 11424 |
| 1732511700 | 7.99 | 0.11 | 1.40 | 7.74 | 7.99 | 7.74 | 8721 |
| 1732252500 | 7.88 | 0 | 0.00 | 7.73 | 7.88 | 7.73 | 374 |
| 1732166100 | 7.88 | 0.09 | 1.16 | 7.79 | 7.88 | 7.67 | 2445 |
| 1732079700 | 7.79 | 0.04 | 0.52 | 7.8 | 7.83 | 7.78 | 5051 |
| 1731993300 | 7.75 | 0.12 | 1.57 | 7.79 | 7.84 | 7.75 | 4520 |
| 1731906900 | 7.63 | -0.09 | -1.17 | 7.72 | 7.73 | 7.54 | 19094 |
| 1731647700 | 7.72 | -0.03 | -0.39 | 7.9 | 7.9 | 7.7 | 6287 |
| 1731561300 | 7.75 | 0.14 | 1.84 | 7.84 | 7.84 | 7.72 | 1588 |
| 1731474900 | 7.61 | -0.1 | -1.30 | 7.69 | 7.8 | 7.57 | 9778 |
| 1731388500 | 7.71 | 0.29 | 3.91 | 7.49 | 7.71 | 7.49 | 2170 |
| 1731302100 | 7.42 | 0.17 | 2.34 | 7.42 | 7.42 | 7.42 | 437 |
| 1731042900 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1730956500 | 7.25 | -0.46 | -5.97 | 7.71 | 7.71 | 7.25 | 1544 |
| 1730870100 | 7.71 | 0.04 | 0.52 | 7.71 | 7.71 | 7.63 | 17273 |
| 1730783700 | 7.67 | 0.04 | 0.52 | 7.63 | 7.69 | 7.475 | 15940 |
| 1730697300 | 7.63 | 0.01 | 0.13 | 7.62 | 7.75 | 7.62 | 6673 |
| 1730438100 | 7.62 | -0.15 | -1.93 | 7.96 | 7.96 | 7.62 | 2180 |
| 1730351700 | 7.77 | -0.22 | -2.75 | 7.77 | 7.85 | 7.67 | 16348 |
| 1730265300 | 7.99 | 0.01 | 0.13 | 7.77 | 8 | 7.73 | 13051 |
| 1730178900 | 7.98 | 0.31 | 4.04 | 7.8 | 7.98 | 7.7 | 25499 |
| 1730092500 | 7.67 | -0.27 | -3.40 | 7.94 | 7.97 | 7.67 | 878 |
| 1729833300 | 7.94 | 0.07 | 0.83 | 7.99 | 7.99 | 7.7 | 16993 |
| 1729746900 | 7.875 | 0.25 | 3.21 | 7.74 | 7.89 | 7.74 | 28495 |
| 1729660500 | 7.63 | -0.14 | -1.80 | 7.82 | 7.89 | 7.63 | 11040 |
| 1729574100 | 7.77 | 0.07 | 0.91 | 7.84 | 7.92 | 7.7 | 11549 |
| 1729487700 | 7.7 | -0.14 | -1.79 | 8 | 8 | 7.7 | 5228 |
| 1729228500 | 7.84 | 0.08 | 1.03 | 7.68 | 7.84 | 7.68 | 3173 |
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
