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 | -0.16 | -1.82232346241 | 8.78 | 8.82 | 8.3 | 5979 | 8.57267369 | DE |
| 4 | -1.08 | -11.1340206186 | 9.7 | 10.2 | 8.08 | 7120 | 8.81385727 | DE |
| 12 | -2.48 | -22.3423423423 | 11.1 | 11.7 | 8.08 | 6509 | 9.97239584 | DE |
| 26 | -4.68 | -35.1879699248 | 13.3 | 13.3 | 8.08 | 7544 | 11.28314783 | DE |
| 52 | -8.98 | -51.0227272727 | 17.6 | 18.6 | 8.08 | 9098 | 13.01323993 | DE |
| 156 | -4.28 | -33.1782945736 | 12.9 | 20.9 | 8.08 | 11845 | 16.08937222 | DE |
| 260 | 2.07 | 31.6030534351 | 6.55 | 20.9 | 2.78 | 14333 | 11.9674474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 8.5399999 | 0.04 | 0.47 | 8.5 | 8.6199999 | 8.3 | 4488 |
| 1720713300 | 8.5 | -0.02 | -0.23 | 8.58 | 8.58 | 8.42 | 4149 |
| 1720626900 | 8.52 | -0.08 | -0.93 | 8.6 | 8.68 | 8.5 | 4679 |
| 1720540500 | 8.6 | -0.02 | -0.23 | 8.7 | 8.8 | 8.6 | 4500 |
| 1720454100 | 8.6199999 | -0.08 | -0.92 | 8.78 | 8.82 | 8.56 | 12079 |
| 1720194900 | 8.7 | 0.2 | 2.35 | 8.64 | 8.8 | 8.46 | 7501 |
| 1720108500 | 8.5 | 0.22 | 2.66 | 8.38 | 8.86 | 8.3 | 8256 |
| 1720022100 | 8.28 | 0.16 | 1.97 | 8.2 | 8.36 | 8.08 | 6800 |
| 1719935700 | 8.1199999 | -0.22 | -2.64 | 8.4 | 8.4 | 8.08 | 8516 |
| 1719849300 | 8.34 | -0.36 | -4.14 | 8.76 | 8.76 | 8.16 | 17865 |
| 1719590100 | 8.7 | -0.12 | -1.36 | 8.76 | 8.9 | 8.64 | 4854 |
| 1719503700 | 8.82 | -0.12 | -1.34 | 8.94 | 8.98 | 8.7 | 4270 |
| 1719417300 | 8.94 | -0.16 | -1.76 | 8.7 | 9.26 | 8.68 | 13489 |
| 1719330900 | 9.1 | 0 | 0.00 | 9.1 | 9.26 | 9.02 | 4788 |
| 1719244500 | 9.1 | -0.16 | -1.73 | 9.3 | 9.5399999 | 9.08 | 6730 |
| 1718985300 | 9.26 | -0.34 | -3.54 | 9.6199999 | 9.6199999 | 9.26 | 6744 |
| 1718898900 | 9.6 | -0.28 | -2.83 | 9.98 | 9.98 | 9.6 | 5193 |
| 1718812500 | 9.88 | 0.1 | 1.02 | 9.72 | 10.2 | 9.6 | 11139 |
| 1718726100 | 9.78 | 0.28 | 2.95 | 9.6 | 9.78 | 9.6 | 3075 |
| 1718639700 | 9.5 | -0.1 | -1.04 | 9.7 | 9.7 | 9.5 | 3281 |
| 1718380500 | 9.6 | -0.4 | -4.00 | 9.84 | 9.98 | 9.52 | 11020 |
| 1718294100 | 10 | -0.05 | -0.50 | 10.05 | 10.05 | 9.9 | 1556 |
| 1718207700 | 10.05 | 0.07 | 0.70 | 9.96 | 10.05 | 9.96 | 5897 |
| 1718121300 | 9.98 | -0.12 | -1.19 | 10.1 | 10.15 | 9.86 | 12398 |
| 1718034900 | 10.1 | 0.05 | 0.50 | 10.1 | 10.15 | 10.1 | 6717 |
| 1717775700 | 10.05 | -0.15 | -1.47 | 10.15 | 10.2 | 9.98 | 8921 |
| 1717689300 | 10.2 | 0 | 0.00 | 10.1 | 10.25 | 10.05 | 6818 |
| 1717602900 | 10.2 | -0.15 | -1.45 | 10.3 | 10.3 | 10.15 | 1571 |
| 1717516500 | 10.35 | 0.05 | 0.49 | 10.15 | 10.35 | 10.15 | 4185 |
| 1717430100 | 10.3 | 0.2 | 1.98 | 10 | 10.5 | 10 | 8488 |
| 1717170900 | 10.1 | -0.05 | -0.49 | 10.15 | 10.35 | 10.1 | 6806 |
| 1717084500 | 10.15 | 0.05 | 0.50 | 10.1 | 10.2 | 10.1 | 3577 |
| 1716998100 | 10.1 | -0.15 | -1.46 | 10.2 | 10.25 | 10 | 13709 |
| 1716911700 | 10.25 | -0.2 | -1.91 | 10.55 | 10.6 | 10.1 | 11223 |
| 1716825300 | 10.45 | -0.3 | -2.79 | 10.75 | 10.75 | 10.3 | 11792 |
| 1716566100 | 10.75 | 0 | 0.00 | 10.65 | 10.75 | 10.65 | 2665 |
| 1716479700 | 10.75 | -0.05 | -0.46 | 10.8 | 10.8 | 10.6 | 5847 |
| 1716393300 | 10.8 | 0.1 | 0.93 | 10.7 | 10.85 | 10.6 | 3689 |
| 1716306900 | 10.7 | -0.1 | -0.93 | 10.85 | 11 | 10.65 | 6587 |
| 1716220500 | 10.8 | -0.1 | -0.92 | 11 | 11 | 10.65 | 8909 |
| 1715961300 | 10.9 | -0.2 | -1.80 | 10.9 | 11.1 | 10.8 | 4277 |
| 1715874900 | 11.1 | 0.1 | 0.91 | 11 | 11.25 | 10.9 | 6055 |
| 1715788500 | 11 | -0.1 | -0.90 | 11.05 | 11.1 | 10.8 | 21314 |
| 1715702100 | 11.1 | -0.2 | -1.77 | 11.3 | 11.45 | 10.95 | 6047 |
| 1715615700 | 11.3 | -0.1 | -0.88 | 11.2 | 11.6 | 11.2 | 3984 |
| 1715356500 | 11.4 | -0.05 | -0.44 | 11.3 | 11.5 | 11.3 | 5516 |
| 1715270100 | 11.45 | 0 | 0.00 | 11.35 | 11.55 | 11.3 | 2509 |
| 1715183700 | 11.45 | 0 | 0.00 | 11.5 | 11.55 | 11.35 | 4286 |
| 1715097300 | 11.45 | -0.1 | -0.87 | 11.45 | 11.55 | 11.4 | 5235 |
| 1715010900 | 11.55 | 0.15 | 1.32 | 11.65 | 11.65 | 11.5 | 3517 |
| 1714751700 | 11.4 | 0 | 0.00 | 11.25 | 11.45 | 11.25 | 2174 |
| 1714665300 | 11.4 | -0.15 | -1.30 | 11.7 | 11.7 | 11.25 | 5800 |
| 1714492500 | 11.55 | 0 | 0.00 | 11.55 | 11.7 | 11.5 | 3648 |
| 1714406100 | 11.55 | 0.3 | 2.67 | 11.25 | 11.6 | 11.25 | 5742 |
| 1714146900 | 11.25 | 0.05 | 0.45 | 11.25 | 11.4 | 11.15 | 2144 |
| 1714060500 | 11.2 | -0.15 | -1.32 | 11.35 | 11.4 | 11.1 | 4718 |
| 1713974100 | 11.35 | 0.05 | 0.44 | 11.35 | 11.45 | 11.3 | 4262 |
| 1713887700 | 11.3 | 0.1 | 0.89 | 11.3 | 11.3 | 11.2 | 3767 |
| 1713801300 | 11.2 | 0.25 | 2.28 | 11.1 | 11.3 | 11 | 4250 |
| 1713542100 | 10.95 | -0.4 | -3.52 | 11.2 | 11.45 | 10.95 | 14700 |
| 1713455700 | 11.35 | -0.2 | -1.73 | 11.55 | 11.55 | 11.2 | 4356 |
| 1713369300 | 11.55 | -0.15 | -1.28 | 11.5 | 11.65 | 11.45 | 3098 |
| 1713282900 | 11.7 | -0.2 | -1.68 | 11.7 | 11.7 | 11.5 | 8797 |
| 1713196500 | 11.9 | 0.2 | 1.71 | 11.85 | 12.1 | 11.65 | 10960 |
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
