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 | -0.136 | -1.75574490059 | 7.746 | 7.746 | 7.496 | 4081693 | 7.64860421 | DE |
| 4 | -0.188 | -2.41087458323 | 7.798 | 8.046 | 7.496 | 3886196 | 7.86091025 | DE |
| 12 | -0.462 | -5.72348860258 | 8.072 | 8.27 | 7.496 | 3399669 | 7.89534771 | DE |
| 26 | 0.1 | 1.33155792277 | 7.51 | 8.27 | 7.162 | 3577295 | 7.76161326 | DE |
| 52 | 0.03 | 0.395778364116 | 7.58 | 8.27 | 7.162 | 3894640 | 7.67857096 | DE |
| 156 | 0.69 | 9.9710982659 | 6.92 | 8.37 | 5.966 | 3876947 | 7.47109596 | DE |
| 260 | 1.62 | 27.0450751252 | 5.99 | 8.37 | 4.528 | 4458672 | 6.83823592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 7.598 | 0.04 | 0.48 | 7.558 | 7.604 | 7.532 | 7876116 |
| 1734627300 | 7.562 | -0.07 | -0.94 | 7.604 | 7.624 | 7.496 | 6162915 |
| 1734540900 | 7.634 | -0.05 | -0.65 | 7.672 | 7.704 | 7.61 | 3517994 |
| 1734454500 | 7.684 | -0.03 | -0.34 | 7.662 | 7.71 | 7.642 | 4282148 |
| 1734368100 | 7.71 | -0.01 | -0.13 | 7.698 | 7.718 | 7.646 | 2663322 |
| 1734108900 | 7.72 | -0.03 | -0.41 | 7.746 | 7.746 | 7.676 | 3782087 |
| 1734022500 | 7.752 | -0.01 | -0.13 | 7.75 | 7.788 | 7.736 | 2546874 |
| 1733936100 | 7.762 | -0.03 | -0.33 | 7.784 | 7.822 | 7.75 | 3553918 |
| 1733849700 | 7.788 | -0.03 | -0.33 | 7.772 | 7.812 | 7.756 | 2678789 |
| 1733763300 | 7.814 | -0.14 | -1.81 | 7.944 | 7.944 | 7.804 | 3024874 |
| 1733504100 | 7.958 | -0.05 | -0.60 | 8.02 | 8.042 | 7.928 | 3843426 |
| 1733417700 | 8.006 | 0.07 | 0.88 | 7.948 | 8.0079999 | 7.888 | 3273543 |
| 1733331300 | 7.936 | -0.02 | -0.28 | 7.92 | 7.982 | 7.908 | 4633078 |
| 1733244900 | 7.958 | 0.01 | 0.15 | 7.89 | 7.964 | 7.856 | 4685066 |
| 1733158500 | 7.946 | -0.09 | -1.14 | 7.986 | 8.046 | 7.92 | 3324663 |
| 1732899300 | 8.038 | 0.02 | 0.25 | 8 | 8.038 | 7.97 | 2926865 |
| 1732812900 | 8.018 | 0.02 | 0.23 | 8.02 | 8.042 | 7.942 | 2348783 |
| 1732726500 | 8 | -0.03 | -0.37 | 8.034 | 8.034 | 7.926 | 3237979 |
| 1732640100 | 8.03 | 0.07 | 0.90 | 7.918 | 8.036 | 7.91 | 4483987 |
| 1732553700 | 7.958 | -0.01 | -0.10 | 7.97 | 7.986 | 7.914 | 8869464 |
| 1732294500 | 7.966 | 0.21 | 2.68 | 7.798 | 7.97 | 7.776 | 3884143 |
| 1732208100 | 7.758 | 0 | 0.00 | 7.74 | 7.812 | 7.69 | 2462140 |
| 1732121700 | 7.758 | 0.01 | 0.08 | 7.766 | 7.8 | 7.702 | 3003394 |
| 1732035300 | 7.752 | 0.01 | 0.13 | 7.76 | 7.82 | 7.676 | 3638255 |
| 1731948900 | 7.742 | -0.12 | -1.58 | 7.794 | 7.806 | 7.686 | 3930030 |
| 1731689700 | 7.866 | 0.06 | 0.72 | 7.784 | 7.874 | 7.784 | 3887215 |
| 1731603300 | 7.81 | 0.1 | 1.32 | 7.7 | 7.812 | 7.65 | 3625379 |
| 1731516900 | 7.708 | -0.01 | -0.13 | 7.692 | 7.77 | 7.688 | 4360492 |
| 1731430500 | 7.718 | -0.03 | -0.44 | 7.754 | 7.756 | 7.688 | 3911011 |
| 1731344100 | 7.752 | 0.03 | 0.44 | 7.75 | 7.818 | 7.73 | 3903580 |
| 1731084900 | 7.718 | 0.02 | 0.21 | 7.72 | 7.794 | 7.626 | 7731306 |
| 1730998500 | 7.702 | -0.16 | -2.01 | 7.82 | 7.876 | 7.692 | 4206959 |
| 1730912100 | 7.86 | -0.07 | -0.93 | 7.91 | 7.992 | 7.784 | 4264008 |
| 1730825700 | 7.934 | -0.01 | -0.08 | 7.966 | 7.994 | 7.93 | 1982598 |
| 1730739300 | 7.94 | -0.07 | -0.82 | 7.98 | 8.054 | 7.936 | 2092193 |
| 1730480100 | 8.006 | 0.03 | 0.35 | 7.946 | 8.052 | 7.946 | 2154135 |
| 1730393700 | 7.978 | -0.09 | -1.14 | 8.004 | 8.018 | 7.91 | 3551866 |
| 1730307300 | 8.07 | -0.02 | -0.27 | 8.082 | 8.11 | 8.018 | 2765615 |
| 1730220900 | 8.092 | -0.09 | -1.12 | 8.19 | 8.202 | 8.07 | 1867642 |
| 1730134500 | 8.184 | 0.09 | 1.16 | 8.116 | 8.192 | 8.102 | 2457245 |
| 1729871700 | 8.09 | -0.01 | -0.10 | 8.07 | 8.11 | 8.046 | 1930520 |
| 1729785300 | 8.098 | 0.02 | 0.20 | 8.108 | 8.144 | 8.076 | 2401349 |
| 1729698900 | 8.082 | 0.04 | 0.50 | 8.02 | 8.118 | 8.02 | 1954350 |
| 1729612500 | 8.042 | -0.18 | -2.14 | 8.18 | 8.192 | 7.982 | 3523207 |
| 1729526100 | 8.218 | -0.01 | -0.07 | 8.204 | 8.256 | 8.166 | 2530011 |
| 1729266900 | 8.224 | 0.05 | 0.59 | 8.122 | 8.226 | 8.114 | 2729766 |
| 1729180500 | 8.176 | 0.03 | 0.34 | 8.158 | 8.27 | 8.138 | 2641551 |
| 1729094100 | 8.148 | -0 | -0.02 | 8.1 | 8.158 | 8.038 | 2784879 |
| 1729007700 | 8.15 | 0.11 | 1.37 | 8.0719999 | 8.178 | 8.05 | 4021703 |
| 1728921300 | 8.0399999 | 0.16 | 2.03 | 7.93 | 8.046 | 7.906 | 2430495 |
| 1728662100 | 7.88 | 0.06 | 0.74 | 7.83 | 7.888 | 7.802 | 2639162 |
| 1728575700 | 7.822 | -0.06 | -0.79 | 7.84 | 7.886 | 7.784 | 3266076 |
| 1728489300 | 7.884 | 0.05 | 0.69 | 7.834 | 7.892 | 7.83 | 2253588 |
| 1728402900 | 7.83 | 0.05 | 0.67 | 7.794 | 7.83 | 7.768 | 3022567 |
| 1728316500 | 7.778 | -0.03 | -0.38 | 7.83 | 7.83 | 7.738 | 3153223 |
| 1728057300 | 7.808 | -0.03 | -0.36 | 7.812 | 7.898 | 7.722 | 3301969 |
| 1727970900 | 7.836 | -0.17 | -2.10 | 8.004 | 8.022 | 7.83 | 3971153 |
| 1727884500 | 8.004 | -0.1 | -1.23 | 8.102 | 8.13 | 7.976 | 2652789 |
| 1727798100 | 8.1039999 | 0.02 | 0.27 | 8.09 | 8.14 | 8.058 | 3259250 |
| 1727711700 | 8.082 | -0.06 | -0.69 | 8.086 | 8.168 | 8.046 | 3296190 |
| 1727452500 | 8.138 | 0.05 | 0.59 | 8.0719999 | 8.144 | 8.0719999 | 2697337 |
| 1727366100 | 8.09 | 0 | 0.05 | 8.1 | 8.122 | 8.0559999 | 2574178 |
| 1727279700 | 8.086 | 0.02 | 0.20 | 8.05 | 8.096 | 8.022 | 2177043 |
| 1727193300 | 8.07 | 0.02 | 0.22 | 8.054 | 8.076 | 7.972 | 2367669 |
| 1727106900 | 8.052 | 0.06 | 0.80 | 8.036 | 8.1039999 | 8.026 | 3241643 |
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
