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 | -1.07 | -12.3414071511 | 8.67 | 8.75 | 7.43 | 1382805 | 7.80805463 | DE |
| 4 | -1.15 | -13.1428571429 | 8.75 | 9 | 7.43 | 579363 | 8.2493833 | DE |
| 12 | -1.42 | -15.7427937916 | 9.02 | 9.6 | 7.43 | 460971 | 8.62887209 | DE |
| 26 | -0.6 | -7.31707317073 | 8.2 | 9.6 | 7.43 | 461934 | 8.66084425 | DE |
| 52 | 0.46 | 6.44257703081 | 7.14 | 9.965 | 7 | 578032 | 8.45790984 | DE |
| 156 | -4.06 | -34.819897084 | 11.66 | 15.3 | 5.45 | 753385 | 9.19509491 | DE |
| 260 | 1 | 15.1515151515 | 6.6 | 15.3 | 5.45 | 739118 | 9.54474784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 7.6 | 0 | 0.00 | 7.7 | 7.74 | 7.56 | 826864 |
| 1732166100 | 7.6 | 0.04 | 0.53 | 7.55 | 7.75 | 7.53 | 1534294 |
| 1732079700 | 7.56 | -0.22 | -2.83 | 7.77 | 7.79 | 7.43 | 2231762 |
| 1731993300 | 7.78 | -0.85 | -9.85 | 7.95 | 8.05 | 7.67 | 2496026 |
| 1731906900 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 0 |
| 1731647700 | 8.63 | 0.09 | 1.05 | 8.7 | 8.75 | 8.55 | 395071 |
| 1731561300 | 8.5399999 | -0.11 | -1.27 | 8.67 | 8.67 | 8.505 | 408360 |
| 1731474900 | 8.65 | -0.14 | -1.59 | 8.71 | 8.8 | 8.6199999 | 265338 |
| 1731388500 | 8.7899999 | 0.1 | 1.15 | 8.66 | 8.82 | 8.625 | 318362 |
| 1731302100 | 8.69 | -0.28 | -3.12 | 8.95 | 8.95 | 8.67 | 289044 |
| 1731042900 | 8.97 | 0.12 | 1.36 | 8.91 | 9 | 8.88 | 530856 |
| 1730956500 | 8.85 | 0.02 | 0.23 | 8.76 | 8.89 | 8.74 | 318857 |
| 1730870100 | 8.83 | 0.41 | 4.87 | 8.52 | 8.83 | 8.48 | 401435 |
| 1730783700 | 8.42 | -0.1 | -1.17 | 8.45 | 8.49 | 8.365 | 182443 |
| 1730697300 | 8.52 | 0.02 | 0.24 | 8.66 | 8.66 | 8.45 | 316254 |
| 1730438100 | 8.5 | 0 | 0.00 | 8.48 | 8.55 | 8.365 | 317329 |
| 1730351700 | 8.5 | -0.19 | -2.19 | 8.72 | 8.72 | 8.47 | 467203 |
| 1730265300 | 8.69 | -0.06 | -0.69 | 8.75 | 8.75 | 8.645 | 836842 |
| 1730178900 | 8.75 | 0.13 | 1.51 | 8.72 | 8.765 | 8.66 | 486404 |
| 1730092500 | 8.6199999 | -0.03 | -0.35 | 8.67 | 8.705 | 8.57 | 237891 |
| 1729833300 | 8.65 | -0.05 | -0.57 | 8.7 | 8.72 | 8.595 | 292921 |
| 1729746900 | 8.7 | -0.05 | -0.57 | 8.75 | 8.76 | 8.67 | 215506 |
| 1729660500 | 8.75 | 0.12 | 1.39 | 8.65 | 8.8 | 8.61 | 292499 |
| 1729574100 | 8.63 | 0.05 | 0.58 | 8.55 | 8.63 | 8.5 | 276506 |
| 1729487700 | 8.58 | 0.02 | 0.23 | 8.63 | 8.68 | 8.5399999 | 304721 |
| 1729228500 | 8.56 | -0.04 | -0.47 | 8.66 | 8.67 | 8.5399999 | 270322 |
| 1729142100 | 8.6 | -0.11 | -1.26 | 8.7899999 | 8.845 | 8.58 | 475335 |
| 1729055700 | 8.71 | 0.06 | 0.69 | 8.64 | 8.78 | 8.64 | 290683 |
| 1728969300 | 8.65 | 0.03 | 0.35 | 8.7 | 8.7 | 8.5399999 | 648834 |
| 1728882900 | 8.6199999 | 0.01 | 0.12 | 8.72 | 8.72 | 8.57 | 285757 |
| 1728623700 | 8.61 | -0.07 | -0.81 | 8.6199999 | 8.67 | 8.47 | 185079 |
| 1728537300 | 8.68 | 0.08 | 0.93 | 8.65 | 8.7899999 | 8.63 | 430979 |
| 1728450900 | 8.6 | 0.18 | 2.14 | 8.44 | 8.68 | 8.43 | 314878 |
| 1728364500 | 8.42 | -0.11 | -1.29 | 8.5 | 8.555 | 8.39 | 474840 |
| 1728278100 | 8.53 | 0.02 | 0.24 | 8.55 | 8.555 | 8.47 | 258662 |
| 1728022500 | 8.51 | -0.02 | -0.23 | 8.48 | 8.515 | 8.38 | 396118 |
| 1727936100 | 8.53 | 0.04 | 0.47 | 8.47 | 8.58 | 8.41 | 538294 |
| 1727849700 | 8.49 | -0.1 | -1.16 | 8.58 | 8.58 | 8.475 | 365871 |
| 1727763300 | 8.59 | 0.13 | 1.54 | 8.47 | 8.63 | 8.42 | 340127 |
| 1727676900 | 8.46 | -0.1 | -1.17 | 8.6 | 8.71 | 8.45 | 941193 |
| 1727417700 | 8.56 | -0.29 | -3.28 | 8.7899999 | 8.82 | 8.56 | 354962 |
| 1727331300 | 8.85 | 0.22 | 2.55 | 8.69 | 8.89 | 8.6199999 | 594065 |
| 1727244900 | 8.63 | -0.15 | -1.71 | 8.7 | 8.76 | 8.59 | 498423 |
| 1727158500 | 8.78 | -0.15 | -1.68 | 8.8699999 | 8.96 | 8.755 | 404839 |
| 1727072100 | 8.93 | -0.14 | -1.54 | 8.98 | 9.06 | 8.855 | 389294 |
| 1726812900 | 9.07 | -0.01 | -0.11 | 9.11 | 9.1199999 | 9.03 | 882714 |
| 1726726500 | 9.08 | -0.16 | -1.73 | 9.25 | 9.25 | 9 | 855212 |
| 1726640100 | 9.24 | -0.2 | -2.07 | 9.41 | 9.43 | 9.21 | 531538 |
| 1726553700 | 9.435 | -0.09 | -0.89 | 9.5399999 | 9.5399999 | 9.34 | 195232 |
| 1726467300 | 9.52 | -0.03 | -0.31 | 9.57 | 9.57 | 9.42 | 504724 |
| 1726208100 | 9.55 | 0.15 | 1.60 | 9.45 | 9.6 | 9.45 | 585130 |
| 1726121700 | 9.4 | 0.07 | 0.75 | 9.41 | 9.45 | 9.34 | 346036 |
| 1726035300 | 9.33 | 0.07 | 0.76 | 9.32 | 9.4 | 9.28 | 295841 |
| 1725948900 | 9.26 | 0.07 | 0.76 | 9.21 | 9.27 | 9.14 | 332378 |
| 1725862500 | 9.19 | 0.17 | 1.88 | 9 | 9.24 | 8.8699999 | 331556 |
| 1725603300 | 9.02 | -0.14 | -1.53 | 9.11 | 9.16 | 9.02 | 192078 |
| 1725516900 | 9.16 | 0.07 | 0.77 | 9.11 | 9.25 | 9.1 | 237411 |
| 1725430500 | 9.09 | -0.24 | -2.57 | 9.2 | 9.22 | 9.06 | 187320 |
| 1725344100 | 9.33 | -0.05 | -0.53 | 9.36 | 9.36 | 9.2 | 244791 |
| 1725257700 | 9.38 | 0.19 | 2.07 | 9.17 | 9.41 | 9.13 | 520134 |
| 1724998500 | 9.19 | 0.02 | 0.22 | 9.28 | 9.28 | 9.03 | 392630 |
| 1724912100 | 9.17 | 0 | 0.00 | 9.02 | 9.22 | 9.02 | 222358 |
| 1724825700 | 9.17 | -0.09 | -0.97 | 9.2 | 9.3 | 9.15 | 261935 |
| 1724739300 | 9.26 | 0.08 | 0.87 | 9.17 | 9.28 | 9.075 | 262894 |
| 1724652900 | 9.18 | -0.04 | -0.43 | 9.25 | 9.31 | 9.16 | 196647 |
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
