We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.47 | -5.17621145374 | 9.08 | 9.11 | 8.56 | 1153123 | 8.85787523 | DE |
| 4 | -0.29 | -3.25842696629 | 8.9 | 9.34 | 8.56 | 1083976 | 9.03098469 | DE |
| 12 | 0.6 | 7.49063670412 | 8.01 | 9.72 | 7.95 | 1232872 | 8.81998762 | DE |
| 26 | 1.28 | 17.4624829468 | 7.33 | 9.72 | 6.76 | 1324838 | 8.29670429 | DE |
| 52 | 1.08 | 14.3426294821 | 7.53 | 9.72 | 1.26 | 1266669 | 7.60678822 | DE |
| 156 | 3.69 | 75 | 4.92 | 9.72 | 1.26 | 1769191 | 6.30429103 | DE |
| 260 | -5.24 | -37.8339350181 | 13.85 | 14.63 | 1.26 | 2709563 | 5.43530711 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 8.61 | -0.18 | -2.05 | 8.6199999 | 8.65 | 8.565 | 1102741 |
| 1721801700 | 8.7899999 | 0.05 | 0.57 | 8.8 | 8.965 | 8.76 | 1394875 |
| 1721715300 | 8.74 | 0 | 0.00 | 8.8 | 8.815 | 8.675 | 1169067 |
| 1721628900 | 8.74 | -0.22 | -2.46 | 8.8699999 | 8.89 | 8.73 | 1031241 |
| 1721369700 | 8.96 | -0.1 | -1.10 | 8.91 | 9.005 | 8.9 | 846590 |
| 1721283300 | 9.06 | -0.06 | -0.66 | 9.08 | 9.11 | 8.99 | 1323843 |
| 1721196900 | 9.1199999 | 0.01 | 0.11 | 9.22 | 9.22 | 9.11 | 1180301 |
| 1721110500 | 9.11 | -0.13 | -1.41 | 9.25 | 9.27 | 9.06 | 1185542 |
| 1721024100 | 9.24 | 0.03 | 0.33 | 9.3 | 9.34 | 9.2 | 939348 |
| 1720764900 | 9.21 | -0.01 | -0.11 | 9.28 | 9.28 | 9.16 | 738423 |
| 1720678500 | 9.22 | 0.13 | 1.43 | 9.3 | 9.3 | 9.16 | 1161769 |
| 1720592100 | 9.09 | 0.04 | 0.44 | 9 | 9.115 | 8.99 | 755094 |
| 1720505700 | 9.05 | 0.06 | 0.67 | 9.07 | 9.11 | 9.005 | 677483 |
| 1720419300 | 8.99 | -0.26 | -2.76 | 9.24 | 9.24 | 8.95 | 1176623 |
| 1720160100 | 9.2449999 | 0.06 | 0.71 | 9.14 | 9.25 | 9.09 | 889386 |
| 1720073700 | 9.18 | 0 | 0.00 | 9.2899999 | 9.3 | 9.07 | 1120504 |
| 1719987300 | 9.18 | 0.24 | 2.68 | 8.94 | 9.19 | 8.9 | 1388980 |
| 1719900900 | 8.94 | 0.06 | 0.68 | 8.8699999 | 8.98 | 8.81 | 985712 |
| 1719814500 | 8.88 | -0.12 | -1.28 | 8.8699999 | 8.9 | 8.75 | 924616 |
| 1719555300 | 8.9949999 | -0.01 | -0.06 | 9.06 | 9.06 | 8.95 | 1310741 |
| 1719468900 | 9 | 0.04 | 0.45 | 8.9 | 9.065 | 8.865 | 1479381 |
| 1719382500 | 8.96 | 0.04 | 0.45 | 8.89 | 8.99 | 8.78 | 1772448 |
| 1719296100 | 8.92 | 0.12 | 1.36 | 8.8699999 | 8.94 | 8.83 | 1397955 |
| 1719209700 | 8.8 | -0.06 | -0.68 | 8.92 | 8.92 | 8.655 | 958156 |
| 1718950500 | 8.86 | 0.03 | 0.34 | 8.89 | 8.91 | 8.83 | 1233238 |
| 1718864100 | 8.83 | -0.04 | -0.45 | 8.8699999 | 8.88 | 8.81 | 1219441 |
| 1718777700 | 8.8699999 | -0.02 | -0.22 | 8.89 | 8.91 | 8.8 | 619257 |
| 1718691300 | 8.89 | 0.09 | 1.02 | 8.88 | 8.95 | 8.8 | 947770 |
| 1718604900 | 8.8 | -0.01 | -0.11 | 8.7899999 | 8.83 | 8.75 | 626803 |
| 1718345700 | 8.81 | 0 | 0.00 | 8.7899999 | 8.85 | 8.74 | 444351 |
| 1718259300 | 8.81 | 0.11 | 1.26 | 8.84 | 8.8699999 | 8.73 | 1914099 |
| 1718172900 | 8.7 | -0.16 | -1.81 | 8.85 | 8.85 | 8.67 | 557605 |
| 1718086500 | 8.86 | 0.03 | 0.34 | 8.77 | 8.88 | 8.73 | 1639286 |
| 1717740900 | 8.83 | 0.01 | 0.11 | 8.84 | 8.9 | 8.82 | 657192 |
| 1717654500 | 8.82 | 0 | 0.00 | 8.83 | 8.88 | 8.795 | 1415207 |
| 1717568100 | 8.82 | 0.18 | 2.08 | 8.66 | 8.84 | 8.6 | 1092286 |
| 1717481700 | 8.64 | -0.2 | -2.26 | 8.86 | 8.86 | 8.635 | 1170863 |
| 1717395300 | 8.84 | 0.08 | 0.91 | 8.9 | 8.91 | 8.73 | 2608637 |
| 1717136100 | 8.76 | 0.16 | 1.86 | 8.68 | 8.78 | 8.53 | 2303332 |
| 1717049700 | 8.6 | 0.07 | 0.82 | 8.41 | 8.66 | 8.41 | 1547861 |
| 1716963300 | 8.53 | -0.12 | -1.39 | 8.52 | 8.61 | 8.485 | 1620915 |
| 1716876900 | 8.65 | -0.1 | -1.14 | 8.77 | 8.77 | 8.65 | 1291337 |
| 1716790500 | 8.75 | 0.04 | 0.46 | 8.72 | 8.77 | 8.57 | 1200239 |
| 1716531300 | 8.71 | -0.21 | -2.35 | 8.6 | 8.74 | 8.58 | 2673774 |
| 1716444900 | 8.92 | -0.2 | -2.19 | 8.96 | 9.01 | 8.66 | 3295031 |
| 1716358500 | 9.1199999 | 0.69 | 8.19 | 9.57 | 9.72 | 9.02 | 5554389 |
| 1716272100 | 8.43 | 0.03 | 0.36 | 8.38 | 8.47 | 8.33 | 731640 |
| 1716185700 | 8.4 | 0.08 | 0.96 | 8.4 | 8.43 | 8.31 | 684103 |
| 1715926500 | 8.32 | -0.25 | -2.92 | 8.45 | 8.57 | 8.26 | 990025 |
| 1715840100 | 8.57 | 0.07 | 0.82 | 8.67 | 8.72 | 8.55 | 1204093 |
| 1715753700 | 8.5 | 0.13 | 1.55 | 8.42 | 8.5 | 8.4 | 786329 |
| 1715667300 | 8.3699999 | 0.04 | 0.48 | 8.27 | 8.4 | 8.27 | 965860 |
| 1715580900 | 8.33 | -0.05 | -0.60 | 8.33 | 8.36 | 8.28 | 500322 |
| 1715321700 | 8.38 | 0.15 | 1.82 | 8.38 | 8.41 | 8.2899999 | 770667 |
| 1715235300 | 8.23 | -0.11 | -1.32 | 8.31 | 8.33 | 8.19 | 849804 |
| 1715148900 | 8.34 | 0 | 0.00 | 8.34 | 8.38 | 8.28 | 550546 |
| 1715062500 | 8.34 | 0.13 | 1.58 | 8.2899999 | 8.3699999 | 8.145 | 965742 |
| 1714976100 | 8.21 | 0.01 | 0.12 | 8.24 | 8.3 | 8.15 | 851246 |
| 1714716900 | 8.2 | 0.11 | 1.36 | 8.1199999 | 8.23 | 8.09 | 748581 |
| 1714630500 | 8.09 | 0.07 | 0.87 | 8.01 | 8.14 | 7.95 | 699522 |
| 1714544100 | 8.02 | -0.22 | -2.67 | 8.06 | 8.11 | 8.01 | 696586 |
| 1714457700 | 8.24 | 0.01 | 0.12 | 8.19 | 8.25 | 8.16 | 2725738 |
| 1714371300 | 8.23 | 0.11 | 1.35 | 8.23 | 8.27 | 8.15 | 588655 |
| 1714112100 | 8.1199999 | -0.08 | -0.98 | 8.05 | 8.13 | 8.005 | 548673 |
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
