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 | 0.04 | 0.496277915633 | 8.06 | 8.18 | 8 | 2185 | 8.11477759 | DE |
| 4 | 0.08 | 0.997506234414 | 8.02 | 8.28 | 7.98 | 2846 | 8.09361776 | DE |
| 12 | -0.54 | -6.25 | 8.64 | 8.86 | 7.98 | 1909 | 8.17379767 | DE |
| 26 | -1.62 | -16.6666666667 | 9.72 | 9.84 | 7.98 | 1421 | 8.45371398 | DE |
| 52 | -2.5 | -23.5849056604 | 10.6 | 13.4 | 7.98 | 1331 | 9.59032324 | DE |
| 156 | -8.2 | -50.3067484663 | 16.3 | 17.9 | 7.98 | 1799 | 13.60185856 | DE |
| 260 | 1.88 | 30.2250803859 | 6.22 | 19.8 | 2.9 | 2919 | 11.36902578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730480100 | 8.08 | -0.06 | -0.74 | 8.16 | 8.16 | 8 | 5693 |
| 1730393700 | 8.14 | 0 | 0.00 | 8.16 | 8.16 | 8.14 | 1351 |
| 1730307300 | 8.14 | -0.04 | -0.49 | 8.06 | 8.14 | 8.0399999 | 1382 |
| 1730220900 | 8.18 | 0.02 | 0.25 | 8.18 | 8.18 | 8.18 | 800 |
| 1730134500 | 8.16 | -0.02 | -0.24 | 8.06 | 8.16 | 8.06 | 1700 |
| 1729871700 | 8.18 | 0.14 | 1.74 | 8.18 | 8.18 | 8.18 | 500 |
| 1729785300 | 8.0399999 | 0.06 | 0.75 | 8.06 | 8.06 | 8.0399999 | 3094 |
| 1729698900 | 7.98 | 0 | 0.00 | 8 | 8.1 | 7.98 | 5481 |
| 1729612500 | 7.98 | -0.2 | -2.44 | 8.1 | 8.28 | 7.98 | 6731 |
| 1729526100 | 8.18 | 0.1 | 1.24 | 8.18 | 8.24 | 8.18 | 3633 |
| 1729266900 | 8.08 | -0.12 | -1.46 | 8.1 | 8.1 | 8.08 | 439 |
| 1729180500 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729094100 | 8.2 | 0.18 | 2.24 | 8.2 | 8.2 | 8.2 | 164 |
| 1729007700 | 8.02 | -0.08 | -0.99 | 8.1199999 | 8.2 | 8.02 | 1853 |
| 1728921300 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1728662100 | 8.1 | -0.02 | -0.25 | 8.0399999 | 8.1199999 | 8.02 | 1250 |
| 1728575700 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1728489300 | 8.1199999 | -0.08 | -0.98 | 8.06 | 8.18 | 8 | 1727 |
| 1728402900 | 8.2 | 0.14 | 1.74 | 8.02 | 8.2 | 8.02 | 9744 |
| 1728316500 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1728057300 | 8.06 | -0.14 | -1.71 | 8.06 | 8.14 | 8 | 2062 |
| 1727970900 | 8.2 | 0.06 | 0.74 | 8.1 | 8.2 | 8.02 | 951 |
| 1727884500 | 8.14 | 0.04 | 0.49 | 8.14 | 8.14 | 8.14 | 926 |
| 1727798100 | 8.1 | -0.14 | -1.70 | 8.2 | 8.2 | 8.1 | 1525 |
| 1727711700 | 8.24 | 0.1 | 1.23 | 8.16 | 8.28 | 8.16 | 296 |
| 1727452500 | 8.14 | -0.1 | -1.21 | 8.18 | 8.24 | 8.1 | 1402 |
| 1727366100 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1727279700 | 8.24 | 0.12 | 1.48 | 8.08 | 8.3 | 8.08 | 1982 |
| 1727193300 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1727106900 | 8.1199999 | -0.18 | -2.17 | 8.1199999 | 8.2 | 8.06 | 3067 |
| 1726847700 | 8.3 | 0.1 | 1.22 | 8.34 | 8.34 | 8.3 | 2000 |
| 1726761300 | 8.2 | 0.06 | 0.74 | 8.2 | 8.6 | 8.16 | 9205 |
| 1726674900 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1726588500 | 8.14 | 0.02 | 0.25 | 8.0399999 | 8.14 | 8.02 | 1411 |
| 1726502100 | 8.1199999 | -0.04 | -0.49 | 8.14 | 8.14 | 8.1199999 | 272 |
| 1726242900 | 8.16 | 0.06 | 0.74 | 8.1199999 | 8.16 | 8.06 | 1720 |
| 1726156500 | 8.1 | -0.1 | -1.22 | 8.18 | 8.18 | 8.1 | 2855 |
| 1726070100 | 8.2 | 0.06 | 0.74 | 8.28 | 8.28 | 8.2 | 1353 |
| 1725983700 | 8.14 | -0.28 | -3.33 | 8.3 | 8.48 | 8.14 | 2370 |
| 1725897300 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 250 |
| 1725638100 | 8.42 | -0.28 | -3.22 | 8.42 | 8.42 | 8.42 | 713 |
| 1725551700 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1725465300 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1725378900 | 8.7 | 0.1 | 1.16 | 8.7 | 8.7 | 8.7 | 611 |
| 1725292500 | 8.6 | 0.06 | 0.70 | 8.5399999 | 8.7 | 8.5399999 | 1278 |
| 1725033300 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 759 |
| 1724946900 | 8.5399999 | -0.1 | -1.16 | 8.5 | 8.5399999 | 8.44 | 864 |
| 1724860500 | 8.64 | 0.02 | 0.23 | 8.64 | 8.64 | 8.64 | 150 |
| 1724774100 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 248 |
| 1724687700 | 8.6199999 | -0.24 | -2.71 | 8.66 | 8.66 | 8.5 | 1108 |
| 1724428500 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1724342100 | 8.86 | 0.06 | 0.68 | 8.64 | 8.86 | 8.6199999 | 585 |
| 1724255700 | 8.8 | 0 | 0.00 | 8.78 | 8.8 | 8.78 | 421 |
| 1724169300 | 8.8 | 0.24 | 2.80 | 8.76 | 8.8 | 8.74 | 548 |
| 1724082900 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1723823700 | 8.56 | -0.06 | -0.70 | 8.78 | 8.8 | 8.56 | 937 |
| 1723650900 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1723564500 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1723478100 | 8.6199999 | -0.24 | -2.71 | 8.64 | 8.64 | 8.6199999 | 385 |
| 1723218900 | 8.86 | -0.02 | -0.23 | 8.86 | 8.86 | 8.86 | 225 |
| 1723132500 | 8.88 | 0.22 | 2.54 | 8.88 | 8.88 | 8.88 | 290 |
| 1723046100 | 8.66 | 0.1 | 1.17 | 8.5 | 8.66 | 8.3 | 545 |
| 1722959700 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1722873300 | 8.56 | 0.32 | 3.88 | 8.76 | 8.76 | 8.24 | 2270 |
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
