We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.45098039216 | 8.16 | 8.37 | 7.75 | 411662 | 8.09589741 | DE |
| 4 | -0.09 | -1.11801242236 | 8.05 | 8.865 | 7.75 | 526149 | 8.28363662 | DE |
| 12 | -1.57 | -16.4742917104 | 9.53 | 9.89 | 7.75 | 402386 | 8.65964995 | DE |
| 26 | -3.85 | -32.599491956 | 11.81 | 12.97 | 7.75 | 388187 | 9.80029403 | DE |
| 52 | -6.74 | -45.8503401361 | 14.7 | 14.9 | 7.75 | 302418 | 10.73354351 | DE |
| 156 | -8.99 | -53.0383480826 | 16.95 | 23.25 | 7.75 | 318958 | 15.46401551 | DE |
| 260 | -13.04 | -62.0952380952 | 21 | 23.25 | 7.75 | 421806 | 15.1435132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 8.145 | 0.24 | 3.04 | 7.96 | 8.145 | 7.95 | 289464 |
| 1721922900 | 7.905 | -0.09 | -1.13 | 7.965 | 7.965 | 7.75 | 554192 |
| 1721836500 | 7.995 | -0.25 | -3.03 | 8.105 | 8.19 | 7.98 | 470343 |
| 1721750100 | 8.2449999 | -0.11 | -1.26 | 8.32 | 8.3699999 | 8.225 | 477096 |
| 1721663700 | 8.35 | 0.15 | 1.83 | 8.16 | 8.355 | 8.16 | 267217 |
| 1721404500 | 8.2 | -0.29 | -3.42 | 8.46 | 8.46 | 8.155 | 695222 |
| 1721318100 | 8.49 | 0.01 | 0.12 | 8.475 | 8.53 | 8.4 | 316251 |
| 1721231700 | 8.48 | 0.07 | 0.77 | 8.47 | 8.5 | 8.32 | 434797 |
| 1721145300 | 8.4149999 | 0.21 | 2.62 | 8.235 | 8.45 | 8.14 | 751921 |
| 1721058900 | 8.2 | -0.65 | -7.29 | 8.74 | 8.74 | 7.99 | 2146262 |
| 1720799700 | 8.845 | 0.29 | 3.33 | 8.5399999 | 8.865 | 8.4949999 | 565719 |
| 1720713300 | 8.56 | 0.02 | 0.23 | 8.605 | 8.65 | 8.485 | 175158 |
| 1720626900 | 8.5399999 | 0.18 | 2.15 | 8.35 | 8.635 | 8.325 | 321854 |
| 1720540500 | 8.36 | -0.1 | -1.12 | 8.41 | 8.595 | 8.34 | 234880 |
| 1720454100 | 8.455 | -0.1 | -1.11 | 8.47 | 8.81 | 8.43 | 382517 |
| 1720194900 | 8.55 | 0.03 | 0.35 | 8.48 | 8.635 | 8.47 | 349380 |
| 1720108500 | 8.52 | 0.57 | 7.24 | 8.16 | 8.5399999 | 8.08 | 956032 |
| 1720022100 | 7.945 | 0.15 | 1.92 | 7.83 | 8.025 | 7.8 | 359232 |
| 1719935700 | 7.795 | -0.07 | -0.83 | 7.8 | 7.955 | 7.76 | 402998 |
| 1719849300 | 7.86 | -0.06 | -0.76 | 8.05 | 8.1199999 | 7.845 | 372443 |
| 1719590100 | 7.92 | 0 | 0.00 | 7.97 | 8.065 | 7.755 | 1280544 |
| 1719503700 | 7.92 | -1.18 | -12.97 | 9.135 | 9.135 | 7.915 | 2448979 |
| 1719417300 | 9.1 | -0.04 | -0.44 | 9.145 | 9.215 | 8.985 | 130753 |
| 1719330900 | 9.14 | 0.01 | 0.05 | 9.16 | 9.22 | 9.075 | 111801 |
| 1719244500 | 9.135 | 0.23 | 2.58 | 8.92 | 9.145 | 8.88 | 173471 |
| 1718985300 | 8.905 | 0.01 | 0.11 | 8.905 | 8.92 | 8.83 | 147681 |
| 1718898900 | 8.895 | -0.05 | -0.56 | 8.91 | 9.045 | 8.81 | 186015 |
| 1718812500 | 8.945 | 0.09 | 1.02 | 8.89 | 9.005 | 8.8 | 215420 |
| 1718726100 | 8.855 | 0.09 | 1.03 | 8.72 | 8.875 | 8.68 | 168659 |
| 1718639700 | 8.765 | 0.08 | 0.92 | 8.765 | 8.845 | 8.63 | 245351 |
| 1718380500 | 8.685 | -0.39 | -4.24 | 9.025 | 9.025 | 8.635 | 474361 |
| 1718294100 | 9.07 | -0.14 | -1.47 | 9.225 | 9.225 | 8.88 | 524059 |
| 1718207700 | 9.205 | 0.07 | 0.77 | 9.115 | 9.22 | 9.06 | 208448 |
| 1718121300 | 9.135 | -0.07 | -0.76 | 9.26 | 9.26 | 9.11 | 231055 |
| 1718034900 | 9.205 | -0.16 | -1.66 | 9.24 | 9.285 | 9.105 | 194686 |
| 1717775700 | 9.36 | -0.08 | -0.85 | 9.425 | 9.445 | 9.275 | 152245 |
| 1717689300 | 9.44 | 0.05 | 0.59 | 9.435 | 9.4949999 | 9.345 | 212113 |
| 1717602900 | 9.385 | -0.07 | -0.74 | 9.435 | 9.4949999 | 9.27 | 279405 |
| 1717516500 | 9.455 | -0.06 | -0.58 | 9.465 | 9.48 | 9.325 | 202710 |
| 1717430100 | 9.51 | 0.22 | 2.37 | 9.345 | 9.565 | 9.31 | 224271 |
| 1717170900 | 9.2899999 | -0.1 | -1.06 | 9.395 | 9.395 | 9.21 | 341932 |
| 1717084500 | 9.39 | 0.16 | 1.73 | 9.155 | 9.4 | 9.155 | 179436 |
| 1716998100 | 9.23 | -0.12 | -1.23 | 9.315 | 9.33 | 9.23 | 204185 |
| 1716911700 | 9.345 | -0.2 | -2.04 | 9.58 | 9.585 | 9.33 | 212477 |
| 1716825300 | 9.5399999 | 0.24 | 2.58 | 9.43 | 9.56 | 9.3699999 | 175437 |
| 1716566100 | 9.3 | -0.08 | -0.80 | 9.305 | 9.385 | 9.255 | 215636 |
| 1716479700 | 9.375 | 0.02 | 0.21 | 9.395 | 9.48 | 9.33 | 161234 |
| 1716393300 | 9.355 | 0.11 | 1.14 | 9.21 | 9.375 | 9.21 | 254647 |
| 1716306900 | 9.25 | -0.32 | -3.29 | 9.6 | 9.65 | 9.25 | 648132 |
| 1716220500 | 9.565 | -0.15 | -1.49 | 9.58 | 9.69 | 9.55 | 105449 |
| 1715961300 | 9.71 | -0.03 | -0.31 | 9.74 | 9.83 | 9.6199999 | 214689 |
| 1715874900 | 9.74 | 0.03 | 0.31 | 9.765 | 9.775 | 9.67 | 238020 |
| 1715788500 | 9.71 | 0.12 | 1.25 | 9.7 | 9.73 | 9.51 | 288349 |
| 1715702100 | 9.59 | -0.13 | -1.34 | 9.72 | 9.73 | 9.485 | 333552 |
| 1715615700 | 9.72 | 0.05 | 0.52 | 9.66 | 9.825 | 9.56 | 281081 |
| 1715356500 | 9.67 | -0.03 | -0.31 | 9.425 | 9.89 | 9.16 | 866779 |
| 1715270100 | 9.7 | 0.17 | 1.84 | 9.51 | 9.735 | 9.42 | 400873 |
| 1715183700 | 9.525 | 0.03 | 0.32 | 9.47 | 9.635 | 9.455 | 331873 |
| 1715097300 | 9.4949999 | 0.02 | 0.26 | 9.485 | 9.595 | 9.4149999 | 203301 |
| 1715010900 | 9.47 | -0.16 | -1.61 | 9.53 | 9.545 | 9.4149999 | 151070 |
| 1714751700 | 9.625 | 0.16 | 1.69 | 9.515 | 9.74 | 9.485 | 448661 |
| 1714665300 | 9.465 | 0.11 | 1.18 | 9.3 | 9.52 | 9.285 | 282598 |
| 1714492500 | 9.355 | -0.13 | -1.37 | 9.485 | 9.49 | 9.305 | 274649 |
| 1714406100 | 9.485 | -0.04 | -0.42 | 9.635 | 9.695 | 9.375 | 365796 |
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
