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 | 0.09 | 1.11801242236 | 8.05 | 8.22 | 7.88 | 879338 | 7.99835015 | DE |
| 4 | -0.09 | -1.09356014581 | 8.23 | 8.315 | 7.88 | 2237862 | 8.16949018 | DE |
| 12 | 4.2 | 106.598984772 | 3.94 | 8.33 | 3.3 | 4153077 | 6.61114175 | DE |
| 26 | 1.11 | 15.7894736842 | 7.03 | 8.33 | 3.3 | 3430291 | 5.91282295 | DE |
| 52 | -1.96 | -19.4059405941 | 10.1 | 11.57 | 3.3 | 3166514 | 6.65298172 | DE |
| 156 | -1.96 | -19.4059405941 | 10.1 | 11.57 | 3.3 | 3166514 | 6.65298172 | DE |
| 260 | -1.96 | -19.4059405941 | 10.1 | 11.57 | 3.3 | 3166514 | 6.65298172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 8.1199999 | 0.02 | 0.25 | 8.15 | 8.15 | 8.07 | 606037 |
| 1732252500 | 8.1 | 0.07 | 0.87 | 8.06 | 8.135 | 8.06 | 829475 |
| 1732166100 | 8.03 | 0.14 | 1.77 | 7.96 | 8.03 | 7.96 | 578137 |
| 1732079700 | 7.89 | -0.06 | -0.75 | 7.9 | 7.93 | 7.88 | 1033668 |
| 1731993300 | 7.95 | -0.12 | -1.49 | 8.05 | 8.06 | 7.95 | 1089340 |
| 1731906900 | 8.07 | 0 | 0.00 | 8.05 | 8.11 | 8.0399999 | 866071 |
| 1731647700 | 8.07 | 0 | 0.00 | 8.05 | 8.09 | 8.05 | 893852 |
| 1731561300 | 8.07 | 0 | 0.00 | 8.07 | 8.08 | 8.03 | 1646200 |
| 1731474900 | 8.07 | -0.08 | -0.98 | 8.11 | 8.14 | 8.06 | 1419285 |
| 1731388500 | 8.15 | 0.06 | 0.74 | 8.13 | 8.17 | 8.1199999 | 1717797 |
| 1731302100 | 8.09 | 0.03 | 0.37 | 8.11 | 8.14 | 8.07 | 1301215 |
| 1731042900 | 8.06 | -0.14 | -1.71 | 8.15 | 8.16 | 8.02 | 1236238 |
| 1730956500 | 8.2 | -0.08 | -0.97 | 8.28 | 8.28 | 8.185 | 820919 |
| 1730870100 | 8.28 | 0.06 | 0.73 | 8.2 | 8.315 | 8.18 | 2310856 |
| 1730783700 | 8.22 | -0.01 | -0.12 | 8.22 | 8.25 | 8.2 | 755518 |
| 1730697300 | 8.23 | 0.05 | 0.61 | 8.2 | 8.26 | 8.2 | 1387007 |
| 1730438100 | 8.18 | 0.02 | 0.25 | 8.14 | 8.21 | 8.1199999 | 1525989 |
| 1730351700 | 8.16 | -0.1 | -1.21 | 8.23 | 8.24 | 8.085 | 14482483 |
| 1730265300 | 8.26 | -0.05 | -0.60 | 8.26 | 8.2899999 | 8.25 | 4745970 |
| 1730178900 | 8.31 | 0.05 | 0.61 | 8.2899999 | 8.31 | 8.28 | 3086139 |
| 1730092500 | 8.26 | -0.03 | -0.36 | 8.23 | 8.27 | 8.21 | 3031073 |
| 1729833300 | 8.2899999 | -0.01 | -0.12 | 8.24 | 8.3 | 8.24 | 2500902 |
| 1729746900 | 8.3 | 0.04 | 0.48 | 8.28 | 8.33 | 8.28 | 4166103 |
| 1729660500 | 8.26 | 0.02 | 0.24 | 8.24 | 8.28 | 8.23 | 2551807 |
| 1729574100 | 8.24 | 0.02 | 0.24 | 8.27 | 8.2899999 | 8.22 | 3927264 |
| 1729487700 | 8.22 | 0 | 0.00 | 8.21 | 8.25 | 8.205 | 1975789 |
| 1729228500 | 8.22 | -0.07 | -0.84 | 8.24 | 8.28 | 8.21 | 2386629 |
| 1729142100 | 8.2899999 | -0.01 | -0.12 | 8.2899999 | 8.31 | 8.225 | 5817717 |
| 1729055700 | 8.3 | 0.09 | 1.10 | 8.22 | 8.32 | 8.22 | 14131490 |
| 1728969300 | 8.21 | 0.02 | 0.24 | 8.19 | 8.22 | 8.19 | 4153783 |
| 1728882900 | 8.19 | 0.01 | 0.12 | 8.2 | 8.22 | 8.18 | 7985549 |
| 1728623700 | 8.18 | -0.03 | -0.37 | 8.2 | 8.21 | 8.17 | 14376072 |
| 1728537300 | 8.21 | 2.27 | 38.22 | 8.22 | 8.269 | 8.187 | 39105876 |
| 1728450900 | 5.94 | 0.01 | 0.17 | 6.09 | 6.14 | 5.94 | 4029997 |
| 1728364500 | 5.93 | -0.19 | -3.10 | 6.11 | 6.2 | 5.89 | 4679833 |
| 1728278100 | 6.12 | 1.92 | 45.71 | 5.8 | 6.29 | 5.8 | 13276059 |
| 1728022500 | 4.2 | 0.14 | 3.45 | 4.16 | 4.24 | 4.0599999 | 3984290 |
| 1727936100 | 4.0599999 | -0.02 | -0.49 | 4.17 | 4.18 | 3.99 | 3210690 |
| 1727849700 | 4.08 | -0.03 | -0.73 | 4.07 | 4.21 | 3.975 | 4613611 |
| 1727763300 | 4.11 | -0.11 | -2.61 | 4.15 | 4.15 | 4.0599999 | 2222901 |
| 1727676900 | 4.22 | 0.13 | 3.18 | 4.18 | 4.28 | 4.16 | 2307562 |
| 1727417700 | 4.09 | 0.16 | 4.07 | 4.08 | 4.19 | 4.0599999 | 2351769 |
| 1727331300 | 3.93 | 0.12 | 3.15 | 3.8 | 3.94 | 3.75 | 2347942 |
| 1727244900 | 3.81 | -0.03 | -0.78 | 3.84 | 3.95 | 3.79 | 3743829 |
| 1727158500 | 3.84 | 0.14 | 3.78 | 3.69 | 3.84 | 3.68 | 2071660 |
| 1727072100 | 3.7 | -0.02 | -0.54 | 3.64 | 3.73 | 3.63 | 1121843 |
| 1726812900 | 3.72 | -0.02 | -0.53 | 3.72 | 3.76 | 3.62 | 10479016 |
| 1726726500 | 3.74 | 0.16 | 4.47 | 3.61 | 3.77 | 3.6 | 2971972 |
| 1726640100 | 3.58 | 0.02 | 0.56 | 3.7 | 3.73 | 3.57 | 2188195 |
| 1726553700 | 3.56 | -0.07 | -1.93 | 3.66 | 3.66 | 3.55 | 1768637 |
| 1726467300 | 3.63 | 0 | 0.00 | 3.68 | 3.71 | 3.62 | 1759789 |
| 1726208100 | 3.63 | -0.21 | -5.47 | 3.64 | 3.68 | 3.56 | 2961610 |
| 1726121700 | 3.84 | 0.53 | 16.01 | 3.83 | 3.9 | 3.775 | 5124809 |
| 1726035300 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1725948900 | 3.31 | -0.08 | -2.36 | 3.39 | 3.42 | 3.3 | 2357192 |
| 1725862500 | 3.39 | -0.07 | -2.02 | 3.37 | 3.42 | 3.335 | 2561082 |
| 1725603300 | 3.46 | -0.13 | -3.62 | 3.51 | 3.55 | 3.43 | 1958566 |
| 1725516900 | 3.59 | 0.01 | 0.28 | 3.61 | 3.665 | 3.535 | 3141810 |
| 1725430500 | 3.58 | -0.21 | -5.54 | 3.61 | 3.65 | 3.56 | 2156042 |
| 1725344100 | 3.79 | -0.1 | -2.57 | 3.86 | 3.87 | 3.77 | 1726937 |
| 1725257700 | 3.89 | -0.08 | -2.02 | 3.94 | 3.97 | 3.88 | 1198360 |
| 1724998500 | 3.97 | 0.12 | 3.12 | 3.94 | 3.98 | 3.9 | 1471090 |
| 1724912100 | 3.85 | -0.16 | -3.99 | 3.88 | 3.99 | 3.82 | 1122409 |
| 1724825700 | 4.01 | -0.09 | -2.20 | 4.03 | 4.11 | 3.95 | 1707168 |
| 1724739300 | 4.1 | -0.09 | -2.15 | 4.12 | 4.165 | 4.07 | 2290564 |
| 1724652900 | 4.19 | 0.19 | 4.75 | 4.13 | 4.2 | 4.09 | 2779213 |
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
