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 | -0.705 | -7.82898389783 | 9.005 | 9.06 | 8.06 | 250568 | 8.5080916 | DE |
| 4 | -0.895 | -9.73355084285 | 9.195 | 9.655 | 8.06 | 221899 | 9.03245572 | DE |
| 12 | 0.72 | 9.49868073879 | 7.58 | 9.875 | 7.56 | 216600 | 8.99635611 | DE |
| 26 | -1.345 | -13.9450492483 | 9.645 | 9.875 | 7.3 | 291828 | 8.76620327 | DE |
| 52 | 0.345 | 4.33689503457 | 7.955 | 9.89 | 6.63 | 308050 | 8.20358281 | DE |
| 156 | 2.06 | 33.0128205128 | 6.24 | 9.89 | 5.979 | 412784 | 7.35255124 | DE |
| 260 | 2.06 | 33.0128205128 | 6.24 | 9.89 | 5.979 | 412784 | 7.35255124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 8.27 | 0.19 | 2.35 | 8.15 | 8.3699999 | 8.13 | 358803 |
| 1721922900 | 8.08 | -0.47 | -5.50 | 8.52 | 8.56 | 8.06 | 433117 |
| 1721836500 | 8.55 | -0.21 | -2.34 | 8.7449999 | 8.78 | 8.55 | 221668 |
| 1721750100 | 8.755 | -0.09 | -1.02 | 8.92 | 8.92 | 8.755 | 177032 |
| 1721663700 | 8.845 | 0.04 | 0.40 | 8.78 | 8.905 | 8.77 | 151521 |
| 1721404500 | 8.81 | -0.17 | -1.84 | 9.005 | 9.06 | 8.81 | 269501 |
| 1721318100 | 8.975 | 0.09 | 1.01 | 8.8 | 9.07 | 8.795 | 276468 |
| 1721231700 | 8.885 | -0.47 | -4.97 | 9.305 | 9.32 | 8.875 | 381541 |
| 1721145300 | 9.35 | 0.09 | 0.97 | 9.23 | 9.455 | 9.23 | 135794 |
| 1721058900 | 9.26 | -0.09 | -0.91 | 9.28 | 9.41 | 9.2 | 158073 |
| 1720799700 | 9.345 | -0.1 | -1.01 | 9.485 | 9.5 | 9.345 | 193636 |
| 1720713300 | 9.44 | -0.03 | -0.32 | 9.51 | 9.6 | 9.44 | 272223 |
| 1720626900 | 9.47 | 0.15 | 1.61 | 9.445 | 9.515 | 9.4 | 111391 |
| 1720540500 | 9.32 | -0.18 | -1.84 | 9.445 | 9.53 | 9.285 | 165405 |
| 1720454100 | 9.4949999 | 0.11 | 1.23 | 9.265 | 9.655 | 9.265 | 144935 |
| 1720194900 | 9.38 | 0.12 | 1.24 | 9.27 | 9.545 | 9.27 | 342257 |
| 1720108500 | 9.265 | -0.03 | -0.27 | 9.305 | 9.36 | 9.265 | 197421 |
| 1720022100 | 9.2899999 | 0.06 | 0.65 | 9.32 | 9.435 | 9.275 | 221287 |
| 1719935700 | 9.23 | 0.16 | 1.76 | 9.145 | 9.44 | 9.08 | 332938 |
| 1719849300 | 9.07 | -0.16 | -1.68 | 9.2899999 | 9.365 | 8.96 | 134823 |
| 1719590100 | 9.225 | -0.17 | -1.81 | 9.195 | 9.33 | 9.195 | 116943 |
| 1719503700 | 9.395 | 0.15 | 1.68 | 9.4 | 9.405 | 9 | 216006 |
| 1719417300 | 9.24 | -0.16 | -1.70 | 9.38 | 9.52 | 9.24 | 106919 |
| 1719330900 | 9.4 | -0.08 | -0.79 | 9.4149999 | 9.47 | 9.24 | 112549 |
| 1719244500 | 9.475 | 0 | 0.05 | 9.43 | 9.565 | 9.355 | 111128 |
| 1718985300 | 9.47 | -0.05 | -0.47 | 9.46 | 9.56 | 9.35 | 273106 |
| 1718898900 | 9.515 | 0.11 | 1.12 | 9.57 | 9.75 | 9.28 | 176694 |
| 1718812500 | 9.41 | -0.1 | -1.05 | 9.545 | 9.56 | 9.335 | 157227 |
| 1718726100 | 9.51 | 0.12 | 1.22 | 9.56 | 9.605 | 9.3699999 | 124897 |
| 1718639700 | 9.395 | 0.18 | 1.95 | 9.405 | 9.48 | 9.255 | 136863 |
| 1718380500 | 9.215 | -0.31 | -3.20 | 9.4949999 | 9.525 | 9.2 | 166617 |
| 1718294100 | 9.52 | -0.14 | -1.45 | 9.625 | 9.74 | 9.45 | 154824 |
| 1718207700 | 9.66 | 0.1 | 1.05 | 9.635 | 9.72 | 9.575 | 188533 |
| 1718121300 | 9.56 | -0.1 | -0.98 | 9.6649999 | 9.78 | 9.555 | 88105 |
| 1718034900 | 9.655 | -0.05 | -0.46 | 9.755 | 9.755 | 9.445 | 151365 |
| 1717775700 | 9.7 | -0.01 | -0.05 | 9.65 | 9.875 | 9.635 | 215242 |
| 1717689300 | 9.705 | 0.35 | 3.69 | 9.44 | 9.7899999 | 9.44 | 453065 |
| 1717602900 | 9.36 | 0.24 | 2.69 | 9.08 | 9.38 | 9.07 | 212273 |
| 1717516500 | 9.115 | -0.06 | -0.60 | 9.115 | 9.18 | 9.07 | 102478 |
| 1717430100 | 9.17 | 0.13 | 1.44 | 9.2 | 9.24 | 9.055 | 106263 |
| 1717170900 | 9.0399999 | -0.1 | -1.04 | 9.0399999 | 9.2449999 | 8.92 | 346155 |
| 1717084500 | 9.135 | 0.04 | 0.50 | 9.0399999 | 9.205 | 9 | 110218 |
| 1716998100 | 9.09 | -0.17 | -1.84 | 9.3 | 9.365 | 9.015 | 207714 |
| 1716911700 | 9.26 | 0.12 | 1.31 | 9.175 | 9.4 | 9.115 | 379006 |
| 1716825300 | 9.14 | 0.08 | 0.88 | 8.955 | 9.22 | 8.845 | 91646 |
| 1716566100 | 9.06 | -0.07 | -0.77 | 9.115 | 9.13 | 8.935 | 147578 |
| 1716479700 | 9.13 | 0.27 | 2.99 | 8.93 | 9.3699999 | 8.88 | 616175 |
| 1716393300 | 8.865 | 0.21 | 2.43 | 8.695 | 8.88 | 8.685 | 262091 |
| 1716306900 | 8.655 | -0.02 | -0.23 | 8.74 | 8.775 | 8.57 | 151414 |
| 1716220500 | 8.675 | 0.07 | 0.81 | 8.555 | 8.7 | 8.55 | 148972 |
| 1715961300 | 8.605 | -0.11 | -1.21 | 8.6 | 8.72 | 8.565 | 133718 |
| 1715874900 | 8.71 | -0.02 | -0.17 | 8.795 | 8.89 | 8.6649999 | 327914 |
| 1715788500 | 8.725 | 1.09 | 14.28 | 7.78 | 8.885 | 7.78 | 1254821 |
| 1715702100 | 7.635 | -0.17 | -2.12 | 7.775 | 7.86 | 7.57 | 256267 |
| 1715615700 | 7.8 | -0.12 | -1.52 | 7.93 | 7.93 | 7.76 | 91841 |
| 1715356500 | 7.92 | 0.04 | 0.57 | 7.9 | 7.925 | 7.845 | 110199 |
| 1715270100 | 7.875 | 0.07 | 0.83 | 7.865 | 7.875 | 7.765 | 89953 |
| 1715183700 | 7.81 | -0.12 | -1.51 | 7.88 | 7.88 | 7.7 | 142717 |
| 1715097300 | 7.93 | 0.23 | 2.99 | 7.765 | 7.93 | 7.765 | 145972 |
| 1715010900 | 7.7 | 0.03 | 0.33 | 7.615 | 7.76 | 7.56 | 151377 |
| 1714751700 | 7.675 | 0.11 | 1.39 | 7.58 | 7.755 | 7.58 | 138143 |
| 1714665300 | 7.57 | 0.04 | 0.46 | 7.495 | 7.6 | 7.44 | 273821 |
| 1714492500 | 7.535 | -0.02 | -0.20 | 7.615 | 7.625 | 7.415 | 141003 |
| 1714406100 | 7.55 | -0.09 | -1.11 | 7.66 | 7.815 | 7.505 | 129908 |
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
