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 | -0.295 | -3.83864671438 | 7.685 | 8.19 | 7.365 | 680028 | 7.8673983 | DE |
| 4 | 0.07 | 0.956284153005 | 7.32 | 8.205 | 6.975 | 566729 | 7.71520331 | DE |
| 12 | 0.665 | 9.88847583643 | 6.725 | 8.205 | 6.45 | 546927 | 7.29092979 | DE |
| 26 | 0.205 | 2.85316631872 | 7.185 | 8.205 | 5.455 | 593850 | 6.7322973 | DE |
| 52 | -4.82 | -39.4758394758 | 12.21 | 12.23 | 5.455 | 490587 | 7.67025722 | DE |
| 156 | -7.73 | -51.1243386243 | 15.12 | 18.83 | 5.455 | 317551 | 11.23470231 | DE |
| 260 | -6.35 | -46.2154294032 | 13.74 | 23.25 | 5.455 | 408605 | 13.46288273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 7.415 | -0.44 | -5.54 | 7.81 | 7.82 | 7.365 | 647836 |
| 1741020900 | 7.85 | -0.23 | -2.79 | 8.045 | 8.085 | 7.835 | 484292 |
| 1740761700 | 8.075 | 0.15 | 1.83 | 7.765 | 8.1 | 7.71 | 862437 |
| 1740675300 | 7.93 | -0.04 | -0.50 | 7.89 | 8.19 | 7.785 | 543805 |
| 1740588900 | 7.97 | 0.38 | 5.01 | 7.685 | 8.095 | 7.685 | 861772 |
| 1740502500 | 7.59 | -0.11 | -1.36 | 7.575 | 7.71 | 7.555 | 351509 |
| 1740416100 | 7.695 | 0.09 | 1.12 | 7.68 | 7.78 | 7.495 | 461554 |
| 1740156900 | 7.61 | 0.04 | 0.59 | 7.575 | 7.65 | 7.55 | 196843 |
| 1740070500 | 7.565 | 0.02 | 0.20 | 7.5 | 7.71 | 7.475 | 328009 |
| 1739984100 | 7.55 | -0.05 | -0.66 | 7.555 | 7.59 | 7.47 | 501560 |
| 1739897700 | 7.6 | -0.4 | -4.94 | 8.005 | 8.01 | 7.59 | 937586 |
| 1739811300 | 7.995 | -0.1 | -1.17 | 8.085 | 8.125 | 7.945 | 718265 |
| 1739552100 | 8.09 | 0.15 | 1.83 | 8.005 | 8.205 | 7.94 | 841370 |
| 1739465700 | 7.945 | 0.75 | 10.35 | 7.345 | 7.975 | 7.325 | 1510115 |
| 1739379300 | 7.2 | 0.06 | 0.84 | 7.21 | 7.27 | 7.08 | 269778 |
| 1739292900 | 7.14 | 0.06 | 0.92 | 7.035 | 7.16 | 7.03 | 221557 |
| 1739206500 | 7.075 | -0.12 | -1.67 | 7.165 | 7.195 | 6.975 | 474927 |
| 1738947300 | 7.195 | -0.27 | -3.55 | 7.515 | 7.515 | 7.17 | 396772 |
| 1738860900 | 7.46 | 0.26 | 3.61 | 7.195 | 7.465 | 7.14 | 321416 |
| 1738774500 | 7.2 | -0.17 | -2.24 | 7.32 | 7.405 | 7.16 | 403184 |
| 1738688100 | 7.365 | -0.29 | -3.73 | 7.52 | 7.595 | 7.2 | 988733 |
| 1738601700 | 7.65 | -0.05 | -0.65 | 7.45 | 7.73 | 7.355 | 465482 |
| 1738342500 | 7.7 | 0.36 | 4.90 | 7.55 | 8.08 | 7.55 | 1746400 |
| 1738256100 | 7.34 | 0.27 | 3.89 | 7.045 | 7.455 | 6.93 | 924462 |
| 1738169700 | 7.065 | -0.15 | -2.01 | 7.15 | 7.17 | 6.905 | 704342 |
| 1738083300 | 7.21 | 0.03 | 0.42 | 7.17 | 7.245 | 7.16 | 133067 |
| 1737996900 | 7.18 | -0.16 | -2.11 | 7.205 | 7.285 | 7.14 | 562965 |
| 1737737700 | 7.335 | 0.34 | 4.86 | 7.2 | 7.6 | 7.195 | 1346595 |
| 1737651300 | 6.995 | 0.08 | 1.16 | 6.935 | 7 | 6.82 | 339901 |
| 1737564900 | 6.915 | 0.09 | 1.39 | 6.805 | 6.93 | 6.79 | 443917 |
| 1737478500 | 6.82 | 0.09 | 1.34 | 6.64 | 6.845 | 6.61 | 589061 |
| 1737392100 | 6.73 | -0.11 | -1.61 | 6.865 | 6.865 | 6.62 | 475033 |
| 1737132900 | 6.84 | -0.09 | -1.23 | 6.88 | 6.91 | 6.77 | 619567 |
| 1737046500 | 6.925 | 0.25 | 3.75 | 6.95 | 7.28 | 6.865 | 1929368 |
| 1736960100 | 6.675 | -0.03 | -0.37 | 6.69 | 6.74 | 6.57 | 256857 |
| 1736873700 | 6.7 | -0.05 | -0.74 | 6.92 | 6.925 | 6.68 | 277906 |
| 1736787300 | 6.75 | -0.08 | -1.17 | 6.74 | 6.8 | 6.66 | 276768 |
| 1736528100 | 6.83 | 0.04 | 0.59 | 6.84 | 7.05 | 6.79 | 468279 |
| 1736441700 | 6.79 | 0.11 | 1.65 | 6.62 | 6.855 | 6.575 | 280957 |
| 1736355300 | 6.68 | -0.14 | -1.98 | 6.815 | 6.815 | 6.59 | 360938 |
| 1736268900 | 6.815 | 0.03 | 0.37 | 6.73 | 6.88 | 6.7 | 232288 |
| 1736182500 | 6.79 | 0.16 | 2.41 | 6.61 | 7.01 | 6.54 | 467024 |
| 1735923300 | 6.63 | -0.17 | -2.50 | 6.75 | 6.96 | 6.55 | 499469 |
| 1735836900 | 6.8 | 0 | 0.00 | 6.84 | 6.88 | 6.715 | 255867 |
| 1735577700 | 6.8 | -0.02 | -0.22 | 6.785 | 6.9 | 6.775 | 233982 |
| 1735318500 | 6.815 | 0.13 | 1.94 | 6.695 | 6.865 | 6.695 | 369255 |
| 1734972900 | 6.6849999 | 0 | 0.00 | 6.715 | 6.74 | 6.63 | 183086 |
| 1734713700 | 6.6849999 | 0.03 | 0.53 | 6.65 | 6.775 | 6.57 | 723737 |
| 1734627300 | 6.65 | -0.02 | -0.30 | 6.5199999 | 6.735 | 6.45 | 302333 |
| 1734540900 | 6.67 | -0.2 | -2.84 | 6.805 | 6.88 | 6.62 | 347060 |
| 1734454500 | 6.865 | 0.06 | 0.81 | 6.73 | 6.93 | 6.73 | 376960 |
| 1734368100 | 6.81 | 0.05 | 0.74 | 6.75 | 6.835 | 6.68 | 267065 |
| 1734108900 | 6.76 | 0 | 0.00 | 6.755 | 6.81 | 6.65 | 311795 |
| 1734022500 | 6.76 | -0.06 | -0.81 | 6.85 | 6.94 | 6.72 | 594960 |
| 1733936100 | 6.815 | 0.09 | 1.26 | 6.725 | 6.835 | 6.615 | 287898 |
| 1733849700 | 6.73 | -0.05 | -0.74 | 6.695 | 6.78 | 6.61 | 338149 |
| 1733763300 | 6.78 | 0.44 | 6.94 | 6.39 | 6.825 | 6.37 | 1476236 |
| 1733504100 | 6.34 | 0.23 | 3.68 | 6.23 | 6.365 | 6.1849999 | 801409 |
| 1733417700 | 6.115 | -0.01 | -0.16 | 6.115 | 6.165 | 6.0599999 | 269128 |
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
