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 | 0.37 | 4.35294117647 | 8.5 | 8.99 | 8.395 | 1157239 | 8.57735851 | DE |
| 4 | 0.72 | 8.83435582822 | 8.15 | 8.99 | 7.97 | 680175 | 8.49530113 | DE |
| 12 | 1.58 | 21.6735253772 | 7.29 | 8.99 | 7.04 | 580946 | 8.06058704 | DE |
| 26 | 0.37 | 4.35294117647 | 8.5 | 8.99 | 7.04 | 504213 | 8.10936086 | DE |
| 52 | -1.35 | -13.2093933464 | 10.22 | 10.43 | 7.04 | 480119 | 8.47477763 | DE |
| 156 | -1.34 | -13.124387855 | 10.21 | 12.55 | 6.96 | 395937 | 9.042485 | DE |
| 260 | 3.59 | 67.9924242424 | 5.28 | 14.3 | 5.11 | 405156 | 9.55771195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 8.82 | 0.2 | 2.32 | 8.7 | 8.93 | 8.6199999 | 1100508 |
| 1742879700 | 8.6199999 | 0.18 | 2.13 | 8.46 | 8.67 | 8.46 | 643208 |
| 1742793300 | 8.44 | -0.15 | -1.75 | 8.55 | 8.63 | 8.42 | 293079 |
| 1742534100 | 8.59 | -0.02 | -0.23 | 8.59 | 8.7 | 8.44 | 3666876 |
| 1742447700 | 8.61 | 0.15 | 1.77 | 8.4 | 8.63 | 8.395 | 702091 |
| 1742361300 | 8.46 | -0.1 | -1.17 | 8.5 | 8.5399999 | 8.44 | 480941 |
| 1742274900 | 8.56 | 0.15 | 1.78 | 8.5399999 | 8.61 | 8.42 | 402579 |
| 1742188500 | 8.41 | 0.11 | 1.33 | 8.35 | 8.45 | 8.27 | 438623 |
| 1741929300 | 8.3 | 0.04 | 0.48 | 8.25 | 8.3699999 | 8.15 | 427793 |
| 1741842900 | 8.26 | -0.11 | -1.31 | 8.31 | 8.46 | 8.2 | 370101 |
| 1741756500 | 8.3699999 | -0.22 | -2.56 | 8.46 | 8.52 | 8.335 | 557001 |
| 1741670100 | 8.59 | 0.02 | 0.23 | 8.48 | 8.63 | 8.33 | 698655 |
| 1741583700 | 8.57 | 0.04 | 0.47 | 8.45 | 8.63 | 8.45 | 457233 |
| 1741324500 | 8.53 | -0.04 | -0.47 | 8.55 | 8.66 | 8.39 | 611800 |
| 1741238100 | 8.57 | 0.02 | 0.23 | 8.52 | 8.66 | 8.46 | 549256 |
| 1741151700 | 8.55 | 0.12 | 1.42 | 8.38 | 8.56 | 8.3699999 | 691951 |
| 1741065300 | 8.43 | -0.02 | -0.24 | 8.38 | 8.45 | 8.21 | 699236 |
| 1740978900 | 8.45 | 0.07 | 0.84 | 8.4 | 8.48 | 8.27 | 387557 |
| 1740719700 | 8.38 | 0.11 | 1.33 | 8.17 | 8.38 | 8.17 | 697440 |
| 1740633300 | 8.27 | 0.27 | 3.37 | 8.08 | 8.33 | 8.0399999 | 482810 |
| 1740546900 | 8 | -0.09 | -1.11 | 8.15 | 8.15 | 7.97 | 345279 |
| 1740460500 | 8.09 | -0.04 | -0.49 | 8.15 | 8.19 | 7.95 | 399271 |
| 1740374100 | 8.13 | 0.04 | 0.49 | 8.0399999 | 8.13 | 8.02 | 348607 |
| 1740114900 | 8.09 | -0.02 | -0.25 | 8.24 | 8.24 | 8.08 | 330258 |
| 1740028500 | 8.11 | -0.15 | -1.82 | 8.25 | 8.26 | 8.05 | 737137 |
| 1739942100 | 8.26 | 0.2 | 2.48 | 8.06 | 8.26 | 8.05 | 925459 |
| 1739855700 | 8.06 | -0.09 | -1.10 | 8.08 | 8.2 | 8 | 509990 |
| 1739769300 | 8.15 | 0.1 | 1.24 | 7.97 | 8.17 | 7.97 | 1964824 |
| 1739510100 | 8.05 | 0.19 | 2.42 | 8.03 | 8.08 | 7.92 | 343375 |
| 1739423700 | 7.86 | -0.18 | -2.24 | 8.06 | 8.06 | 7.86 | 949253 |
| 1739337300 | 8.0399999 | -0.21 | -2.55 | 8.18 | 8.22 | 8.03 | 458015 |
| 1739250900 | 8.25 | -0.04 | -0.48 | 8.25 | 8.27 | 8.14 | 568456 |
| 1739164500 | 8.2899999 | -0.06 | -0.72 | 8.1 | 8.31 | 8.1 | 433052 |
| 1738905300 | 8.35 | 0.95 | 12.84 | 7.68 | 8.55 | 7.68 | 2791248 |
| 1738818900 | 7.4 | -0.07 | -0.94 | 7.51 | 7.54 | 7.39 | 236058 |
| 1738732500 | 7.47 | 0 | 0.00 | 7.44 | 7.51 | 7.44 | 312289 |
| 1738646100 | 7.47 | 0.06 | 0.81 | 7.46 | 7.52 | 7.415 | 451321 |
| 1738559700 | 7.41 | -0.12 | -1.59 | 7.45 | 7.52 | 7.37 | 402575 |
| 1738300500 | 7.53 | 0.07 | 0.94 | 7.45 | 7.56 | 7.43 | 408316 |
| 1738214100 | 7.46 | 0.11 | 1.50 | 7.3 | 7.49 | 7.27 | 335787 |
| 1738127700 | 7.35 | 0.06 | 0.82 | 7.25 | 7.395 | 7.23 | 386628 |
| 1738041300 | 7.29 | 0.14 | 1.96 | 7.18 | 7.31 | 7.14 | 293767 |
| 1737695700 | 7.15 | -0.04 | -0.56 | 7.16 | 7.23 | 7.13 | 216178 |
| 1737609300 | 7.19 | -0.07 | -0.96 | 7.21 | 7.26 | 7.16 | 229658 |
| 1737522900 | 7.26 | 0.05 | 0.69 | 7.26 | 7.28 | 7.19 | 281128 |
| 1737436500 | 7.21 | -0.04 | -0.55 | 7.3 | 7.33 | 7.2 | 432092 |
| 1737350100 | 7.25 | 0.07 | 0.97 | 7.17 | 7.27 | 7.15 | 292535 |
| 1737090900 | 7.18 | 0.03 | 0.42 | 7.14 | 7.19 | 7.12 | 322606 |
| 1737004500 | 7.15 | -0.12 | -1.65 | 7.33 | 7.35 | 7.14 | 333328 |
| 1736918100 | 7.27 | -0.03 | -0.41 | 7.26 | 7.325 | 7.235 | 247858 |
| 1736831700 | 7.3 | 0.21 | 2.96 | 7.07 | 7.32 | 7.07 | 536040 |
| 1736745300 | 7.09 | -0.05 | -0.70 | 7.08 | 7.16 | 7.04 | 468083 |
| 1736486100 | 7.14 | -0.07 | -0.97 | 7.23 | 7.25 | 7.13 | 430172 |
| 1736399700 | 7.21 | -0.11 | -1.50 | 7.29 | 7.31 | 7.18 | 752528 |
| 1736313300 | 7.32 | 0.07 | 0.97 | 7.24 | 7.34 | 7.2 | 472532 |
| 1736226900 | 7.25 | -0.03 | -0.41 | 7.28 | 7.35 | 7.24 | 357927 |
| 1736140500 | 7.28 | -0.11 | -1.49 | 7.44 | 7.44 | 7.27 | 402245 |
| 1735881300 | 7.39 | 0.07 | 0.96 | 7.4 | 7.42 | 7.29 | 352914 |
| 1735794900 | 7.32 | 0.06 | 0.83 | 7.29 | 7.345 | 7.24 | 377875 |
| 1735617660 | 7.26 | -0.14 | -1.89 | 7.38 | 7.39 | 7.245 | 463819 |
| 1735535700 | 7.4 | 0 | 0.00 | 7.3 | 7.41 | 7.3 | 479366 |
| 1735276500 | 7.4 | 0.05 | 0.68 | 7.3 | 7.405 | 7.29 | 358770 |
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
