We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.117647058824 | 8.5 | 8.63 | 8.35 | 1966924 | 8.5446886 | DE |
| 4 | -0.1 | -1.1641443539 | 8.59 | 9 | 6.75 | 3555090 | 8.47201426 | DE |
| 12 | 0.92 | 12.1532364597 | 7.57 | 9 | 5.76 | 3860882 | 8.04976958 | DE |
| 26 | 1.34 | 18.7412587413 | 7.15 | 9 | 5.5 | 4395996 | 7.63561203 | DE |
| 52 | 2.84 | 50.2654867257 | 5.65 | 9 | 5 | 4859030 | 6.89174904 | DE |
| 156 | 4.19 | 97.4418604651 | 4.3 | 9 | 3.5 | 5972333 | 5.48659536 | DE |
| 260 | 0.83 | 10.8355091384 | 7.66 | 9 | 3.5 | 6305982 | 5.40521213 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735794900 | 8.55 | 0.09 | 1.06 | 8.48 | 8.57 | 8.46 | 1666701 |
| 1735617660 | 8.46 | -0.12 | -1.40 | 8.39 | 8.56 | 8.35 | 1566744 |
| 1735535700 | 8.58 | 0.01 | 0.12 | 8.57 | 8.63 | 8.52 | 2298509 |
| 1735276500 | 8.57 | 0.07 | 0.82 | 8.5 | 8.61 | 8.47 | 2035518 |
| 1735014060 | 8.5 | -0.03 | -0.29 | 8.53 | 8.58 | 8.46 | 1606239 |
| 1734930900 | 8.525 | 0.22 | 2.65 | 8.26 | 8.53 | 8.26 | 2095539 |
| 1734671700 | 8.305 | -0.17 | -1.95 | 8.41 | 8.43 | 6.75 | 9246899 |
| 1734585300 | 8.47 | 0.04 | 0.47 | 8.2899999 | 8.49 | 8.26 | 5542945 |
| 1734498900 | 8.43 | -0.15 | -1.75 | 8.51 | 8.59 | 8.36 | 5030579 |
| 1734412500 | 8.58 | 0.14 | 1.66 | 8.41 | 8.6 | 8.41 | 4168718 |
| 1734326100 | 8.44 | 0.14 | 1.69 | 8.33 | 8.48 | 8.32 | 2281848 |
| 1734066900 | 8.3 | -0.06 | -0.72 | 8.31 | 8.36 | 8.2899999 | 2335188 |
| 1733980500 | 8.36 | -0.02 | -0.24 | 8.34 | 8.4 | 8.28 | 2906213 |
| 1733894100 | 8.38 | -0.14 | -1.64 | 8.52 | 9 | 8.375 | 3312804 |
| 1733807700 | 8.52 | -0.1 | -1.16 | 8.52 | 8.67 | 8.47 | 5111078 |
| 1733721300 | 8.6199999 | 0.04 | 0.47 | 8.53 | 8.64 | 8.52 | 3394370 |
| 1733462100 | 8.58 | -0.07 | -0.81 | 8.64 | 8.71 | 8.58 | 3515177 |
| 1733375700 | 8.65 | 0.06 | 0.70 | 8.59 | 8.69 | 8.57 | 3988164 |
| 1733289300 | 8.59 | 0.01 | 0.12 | 8.55 | 8.65 | 8.47 | 3346577 |
| 1733202900 | 8.58 | 0.05 | 0.59 | 8.65 | 8.65 | 8.49 | 4259049 |
| 1733116500 | 8.53 | 0.03 | 0.35 | 8.53 | 8.59 | 8.485 | 3960910 |
| 1732857300 | 8.5 | 0 | 0.00 | 8.44 | 8.51 | 8.35 | 5429202 |
| 1732770900 | 8.5 | 0.32 | 3.91 | 8.46 | 8.64 | 8.42 | 5671323 |
| 1732684500 | 8.18 | 0.13 | 1.61 | 8.1 | 8.21 | 8.08 | 3586761 |
| 1732598100 | 8.05 | -0.17 | -2.07 | 8.23 | 8.25 | 8.0399999 | 4807704 |
| 1732511700 | 8.22 | -0.03 | -0.36 | 8.28 | 8.31 | 8.2 | 8997010 |
| 1732252500 | 8.25 | 0.13 | 1.60 | 8.2899999 | 8.31 | 7.01 | 4428200 |
| 1732166100 | 8.1199999 | -0.07 | -0.85 | 8.25 | 8.31 | 8.09 | 6228638 |
| 1732079700 | 8.19 | -0.09 | -1.09 | 8.19 | 8.24 | 8.15 | 4232498 |
| 1731993300 | 8.28 | 0.19 | 2.35 | 8.1 | 8.2899999 | 8.09 | 4200223 |
| 1731906900 | 8.09 | 0.06 | 0.81 | 7.92 | 8.14 | 7.92 | 3883788 |
| 1731647700 | 8.025 | 0.11 | 1.33 | 7.93 | 8.06 | 7.915 | 4970632 |
| 1731561300 | 7.92 | 0.15 | 1.93 | 7.8 | 7.92 | 7.77 | 3293623 |
| 1731474900 | 7.77 | -0.11 | -1.40 | 7.85 | 7.91 | 7.77 | 4905886 |
| 1731388500 | 7.88 | 0.07 | 0.90 | 7.75 | 7.9 | 7.72 | 3962325 |
| 1731302100 | 7.81 | 0.05 | 0.64 | 7.83 | 7.84 | 7.76 | 3113126 |
| 1731042900 | 7.76 | -0.05 | -0.64 | 7.68 | 7.835 | 7.65 | 3817181 |
| 1730956500 | 7.81 | 0.16 | 2.09 | 7.66 | 7.82 | 7.65 | 5819722 |
| 1730870100 | 7.65 | 0.28 | 3.80 | 7.43 | 7.66 | 7.39 | 3004792 |
| 1730783700 | 7.37 | 0 | 0.00 | 7.34 | 7.39 | 7.33 | 1760513 |
| 1730697300 | 7.37 | 0 | 0.00 | 7.45 | 7.45 | 7.34 | 2003930 |
| 1730438100 | 7.37 | -0.12 | -1.54 | 7.43 | 7.45 | 7.31 | 3592219 |
| 1730351700 | 7.485 | 0.02 | 0.20 | 7.46 | 7.54 | 7.44 | 3296121 |
| 1730265300 | 7.47 | -0.07 | -0.93 | 7.55 | 7.575 | 7.45 | 3545581 |
| 1730178900 | 7.54 | 0.01 | 0.13 | 7.55 | 7.61 | 7.51 | 3358700 |
| 1730092500 | 7.53 | 0.05 | 0.67 | 7.49 | 7.54 | 7.44 | 1815589 |
| 1729833300 | 7.48 | -0.17 | -2.22 | 7.58 | 7.61 | 7.48 | 3441414 |
| 1729746900 | 7.65 | 0.12 | 1.59 | 7.54 | 7.67 | 7.47 | 6112380 |
| 1729660500 | 7.53 | 0 | 0.00 | 7.46 | 7.56 | 7.44 | 2982606 |
| 1729574100 | 7.53 | 0.03 | 0.40 | 7.46 | 7.56 | 7.46 | 3954781 |
| 1729487700 | 7.5 | 0.01 | 0.13 | 7.52 | 7.55 | 7.47 | 4838147 |
| 1729228500 | 7.49 | -0.08 | -1.06 | 7.59 | 7.75 | 5.76 | 4060827 |
| 1729142100 | 7.57 | 0.07 | 0.93 | 7.55 | 7.64 | 7.51 | 4474249 |
| 1729055700 | 7.5 | -0.02 | -0.27 | 7.5 | 7.55 | 7.47 | 2802379 |
| 1728969300 | 7.52 | -0.01 | -0.13 | 7.59 | 7.59 | 7.5 | 4156626 |
| 1728882900 | 7.53 | -0.01 | -0.13 | 7.58 | 7.58 | 7.49 | 1876661 |
| 1728623700 | 7.54 | 0.06 | 0.80 | 7.48 | 7.55 | 7.43 | 1923863 |
| 1728537300 | 7.48 | -0.08 | -1.06 | 7.57 | 7.6 | 7.445 | 3717996 |
| 1728450900 | 7.56 | 0.15 | 2.02 | 7.49 | 7.66 | 7.46 | 5249303 |
| 1728364500 | 7.41 | -0.02 | -0.27 | 7.42 | 7.44 | 7.3 | 4000766 |
| 1728278100 | 7.43 | 0.01 | 0.13 | 7.46 | 7.47 | 7.39 | 2506314 |
| 1728022500 | 7.42 | 0.17 | 2.34 | 7.29 | 7.44 | 7.26 | 4315693 |
| 1727936100 | 7.25 | -0.16 | -2.16 | 7.43 | 7.44 | 7.25 | 3544419 |
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
