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 | -0.7 | -7.66703176342 | 9.13 | 9.75 | 8.06 | 2471135 | 8.67376896 | DE |
| 4 | -0.37 | -4.20454545455 | 8.8 | 9.75 | 8.06 | 1578812 | 8.79212856 | DE |
| 12 | -0.97 | -10.3191489362 | 9.4 | 10.5 | 5.5 | 2010418 | 9.14764163 | DE |
| 26 | 1.8 | 27.149321267 | 6.63 | 10.5 | 5.5 | 1774609 | 8.64496338 | DE |
| 52 | 2.53 | 42.8813559322 | 5.9 | 10.5 | 5.5 | 1618271 | 7.6111808 | DE |
| 156 | 1.93 | 29.6923076923 | 6.5 | 10.5 | 3.27 | 2315816 | 5.96178176 | DE |
| 260 | 1.46 | 20.9469153515 | 6.97 | 10.5 | 2.75 | 1831029 | 5.80811069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 8.34 | -0.04 | -0.48 | 8.2 | 8.38 | 8.19 | 2280921 |
| 1721369700 | 8.38 | -0.26 | -3.01 | 8.44 | 9.75 | 8.06 | 4580687 |
| 1721283300 | 8.64 | -0.12 | -1.37 | 8.59 | 8.65 | 8.5 | 2853833 |
| 1721196900 | 8.76 | -0.18 | -2.01 | 9.01 | 9.08 | 8.72 | 1629106 |
| 1721110500 | 8.94 | -0.28 | -3.04 | 9.01 | 9.075 | 8.8699999 | 1773801 |
| 1721024100 | 9.22 | 0.21 | 2.33 | 9.13 | 9.25 | 9.015 | 1518248 |
| 1720764900 | 9.01 | -0.09 | -0.99 | 9.08 | 9.14 | 9.01 | 1299611 |
| 1720678500 | 9.1 | 0.15 | 1.68 | 9.1 | 9.15 | 9 | 952485 |
| 1720592100 | 8.95 | -0.18 | -1.97 | 9.02 | 9.05 | 8.92 | 936246 |
| 1720505700 | 9.13 | 0.08 | 0.88 | 9.11 | 9.16 | 9.045 | 1047305 |
| 1720419300 | 9.05 | -0.05 | -0.55 | 9.09 | 9.2 | 9.01 | 1543845 |
| 1720160100 | 9.1 | 0.01 | 0.11 | 9.09 | 9.235 | 9.07 | 1255444 |
| 1720073700 | 9.09 | 0.28 | 3.18 | 9.1199999 | 9.24 | 9.055 | 1496588 |
| 1719987300 | 8.81 | 0.23 | 2.68 | 8.63 | 8.92 | 8.57 | 1741620 |
| 1719900900 | 8.58 | -0.08 | -0.92 | 8.69 | 8.69 | 8.48 | 1176749 |
| 1719814500 | 8.66 | -0.06 | -0.69 | 8.5399999 | 8.72 | 8.5399999 | 1532727 |
| 1719555300 | 8.72 | 0.08 | 0.93 | 8.72 | 8.72 | 8.56 | 980353 |
| 1719468900 | 8.64 | -0.15 | -1.71 | 8.6199999 | 8.75 | 8.6 | 1189498 |
| 1719382500 | 8.7899999 | -0.06 | -0.68 | 8.71 | 8.7899999 | 8.6 | 1275175 |
| 1719296100 | 8.85 | 0.24 | 2.79 | 8.85 | 8.89 | 8.74 | 1408357 |
| 1719209700 | 8.61 | -0.27 | -3.04 | 8.8 | 8.84 | 8.5399999 | 1384552 |
| 1718950500 | 8.88 | 0.08 | 0.91 | 8.9 | 9.75 | 5.5 | 2774495 |
| 1718864100 | 8.8 | 0.16 | 1.85 | 8.82 | 9.25 | 8.67 | 2879234 |
| 1718777700 | 8.64 | 0.17 | 2.01 | 8.49 | 8.64 | 8.39 | 1965343 |
| 1718691300 | 8.47 | 0.13 | 1.56 | 8.46 | 8.5 | 8.34 | 1491072 |
| 1718604900 | 8.34 | -0.21 | -2.46 | 8.55 | 8.56 | 8.33 | 2781550 |
| 1718345700 | 8.55 | -0.1 | -1.16 | 8.71 | 8.75 | 8.47 | 3486508 |
| 1718259300 | 8.65 | -0.08 | -0.92 | 8.74 | 10.25 | 8.63 | 1315222 |
| 1718172900 | 8.73 | -0.18 | -2.02 | 8.84 | 8.86 | 8.64 | 2202601 |
| 1718086500 | 8.91 | -0.1 | -1.11 | 8.89 | 9.06 | 8.85 | 2566045 |
| 1717740900 | 9.01 | -0.06 | -0.61 | 9.06 | 9.08 | 8.9 | 2156619 |
| 1717654500 | 9.065 | 0.24 | 2.78 | 8.98 | 10.5 | 8.96 | 3358659 |
| 1717568100 | 8.82 | -0.54 | -5.77 | 8.99 | 9.08 | 8.81 | 2944182 |
| 1717481700 | 9.36 | -0.01 | -0.11 | 9.4 | 9.42 | 9.215 | 2903981 |
| 1717395300 | 9.3699999 | 0.07 | 0.75 | 9.39 | 9.58 | 9.33 | 2423778 |
| 1717136100 | 9.3 | 0.09 | 0.98 | 9.36 | 10.25 | 9.1199999 | 4032580 |
| 1717049700 | 9.21 | -0.49 | -5.05 | 9.59 | 9.69 | 9.18 | 2591447 |
| 1716963300 | 9.7 | 0.21 | 2.21 | 9.48 | 9.81 | 9.48 | 2092580 |
| 1716876900 | 9.49 | -0.02 | -0.21 | 9.5 | 9.61 | 9.455 | 2610341 |
| 1716790500 | 9.51 | 0.16 | 1.71 | 9.42 | 9.6 | 9.3699999 | 1618418 |
| 1716531300 | 9.35 | 0.2 | 2.19 | 9.1 | 9.4 | 9.0399999 | 2013402 |
| 1716444900 | 9.15 | -0.64 | -6.54 | 9.23 | 9.31 | 9.03 | 2740302 |
| 1716358500 | 9.7899999 | -0.2 | -2.00 | 10.08 | 10.16 | 9.77 | 2220442 |
| 1716272100 | 9.99 | -0.01 | -0.10 | 9.91 | 10.13 | 9.88 | 2225139 |
| 1716185700 | 10 | 0.35 | 3.63 | 9.88 | 10.06 | 9.81 | 3091606 |
| 1715926500 | 9.65 | 0.07 | 0.73 | 9.47 | 9.69 | 7.75 | 1430809 |
| 1715840100 | 9.58 | -0.21 | -2.15 | 9.84 | 9.86 | 9.56 | 3568211 |
| 1715753700 | 9.7899999 | 0.05 | 0.51 | 9.92 | 9.92 | 9.75 | 1640447 |
| 1715667300 | 9.74 | -0.04 | -0.41 | 9.85 | 9.8699999 | 9.74 | 1379151 |
| 1715580900 | 9.78 | 0 | 0.00 | 9.85 | 9.985 | 9.73 | 1257719 |
| 1715321700 | 9.78 | 0.02 | 0.20 | 9.88 | 9.91 | 9.765 | 1247990 |
| 1715235300 | 9.76 | 0.06 | 0.62 | 9.6199999 | 9.76 | 9.48 | 1869207 |
| 1715148900 | 9.7 | -0.07 | -0.72 | 9.71 | 9.815 | 9.66 | 1468381 |
| 1715062500 | 9.77 | 0.07 | 0.77 | 9.75 | 9.84 | 9.67 | 1161945 |
| 1714976100 | 9.695 | 0.31 | 3.25 | 9.5 | 9.8 | 9.4 | 1702688 |
| 1714716900 | 9.39 | 0.12 | 1.29 | 9.2899999 | 9.44 | 9.25 | 1014679 |
| 1714630500 | 9.27 | 0.06 | 0.65 | 9.23 | 9.32 | 9.16 | 1556596 |
| 1714544100 | 9.21 | -0.35 | -3.66 | 9.26 | 9.28 | 9.1199999 | 1897493 |
| 1714457700 | 9.56 | -0.01 | -0.10 | 9.78 | 9.84 | 9.49 | 3159903 |
| 1714371300 | 9.57 | 0.33 | 3.57 | 9.4 | 9.6199999 | 9.34 | 2197645 |
| 1714112100 | 9.24 | 0.09 | 0.98 | 9.32 | 9.32 | 9.18 | 1821886 |
| 1713939300 | 9.15 | 0.11 | 1.22 | 9.08 | 9.18 | 8.77 | 2051835 |
| 1713852900 | 9.0399999 | 0.03 | 0.33 | 9.07 | 9.1 | 8.9 | 2374035 |
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
