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 | -0.35 | -4.40251572327 | 7.95 | 7.95 | 7.2 | 686 | 7.75001457 | DE |
| 4 | -0.75 | -8.98203592814 | 8.35 | 8.35 | 7.1 | 465 | 7.8380873 | DE |
| 12 | -1.05 | -12.1387283237 | 8.65 | 9.35 | 7.1 | 578 | 8.41577529 | DE |
| 26 | -2.7 | -26.213592233 | 10.3 | 10.7 | 7.1 | 596 | 9.11036646 | DE |
| 52 | -4.05 | -34.7639484979 | 11.65 | 13.1 | 7.1 | 585 | 9.89460833 | DE |
| 156 | 3.32 | 77.5700934579 | 4.28 | 17.7 | 4.24 | 963 | 10.52947099 | DE |
| 260 | 7.49 | 6809.09090909 | 0.11 | 17.7 | 0.06 | 5717 | 1.6033607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 202 |
| 1721838600 | 7.6 | -0.15 | -1.94 | 7.6 | 7.6 | 7.6 | 1 |
| 1721752200 | 7.75 | 0 | 0.00 | 7.7 | 7.75 | 7.7 | 512 |
| 1721665800 | 7.75 | 0 | 0.00 | 7.8 | 7.8 | 7.6 | 1473 |
| 1721406600 | 7.75 | -0.2 | -2.52 | 7.95 | 7.95 | 7.2 | 1444 |
| 1721320200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 1 |
| 1721233800 | 7.95 | -0.05 | -0.63 | 8 | 8 | 7.8 | 11 |
| 1721147400 | 8 | 0.2 | 2.56 | 7.8 | 8 | 7.7 | 540 |
| 1721061000 | 7.8 | -0.2 | -2.50 | 8 | 8 | 7.8 | 11 |
| 1720801800 | 8 | 0.1 | 1.27 | 7.7 | 8 | 7.7 | 310 |
| 1720715400 | 7.9 | -0.15 | -1.86 | 8.05 | 8.05 | 7.9 | 131 |
| 1720629000 | 8.05 | -0.2 | -2.42 | 8.05 | 8.05 | 8.05 | 6 |
| 1720542600 | 8.25 | 0.05 | 0.61 | 8.2 | 8.25 | 8.2 | 450 |
| 1720456200 | 8.2 | 0.1 | 1.23 | 7.9 | 8.2 | 7.9 | 716 |
| 1720197000 | 8.1 | -0.1 | -1.22 | 8.1 | 8.1 | 8 | 275 |
| 1720110600 | 8.2 | 0.2 | 2.50 | 7.95 | 8.2 | 7.8 | 537 |
| 1720024200 | 8 | 0.25 | 3.23 | 7.9 | 8 | 7.75 | 1017 |
| 1719937800 | 7.75 | 0.2 | 2.65 | 7.55 | 7.75 | 7.55 | 291 |
| 1719851400 | 7.55 | 0.05 | 0.67 | 7.5 | 7.55 | 7.3 | 107 |
| 1719592200 | 7.5 | 0.2 | 2.74 | 7.3 | 7.5 | 7.1 | 626 |
| 1719505800 | 7.3 | -1.05 | -12.57 | 8.35 | 8.35 | 7.2 | 842 |
| 1719419400 | 8.35 | 0.35 | 4.38 | 8 | 8.35 | 7.8 | 360 |
| 1719333000 | 8 | -0.2 | -2.44 | 8.4 | 8.4 | 8 | 131 |
| 1719246600 | 8.2 | -0.15 | -1.80 | 8.2 | 8.2 | 8.2 | 71 |
| 1718987400 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 3 |
| 1718901000 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 10 |
| 1718814600 | 8.35 | -0.2 | -2.34 | 8.55 | 8.55 | 8.35 | 128 |
| 1718728200 | 8.55 | 0.3 | 3.64 | 8.25 | 8.55 | 8.25 | 602 |
| 1718641800 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 1 |
| 1718382600 | 8.3 | 0.2 | 2.47 | 8.1 | 8.3 | 8 | 806 |
| 1718296200 | 8.1 | -0.2 | -2.41 | 8.2 | 8.2 | 8.1 | 114 |
| 1718209800 | 8.3 | -0.25 | -2.92 | 8.45 | 8.45 | 8.3 | 74 |
| 1718123400 | 8.55 | 0 | 0.00 | 8.45 | 8.55 | 8.45 | 411 |
| 1718037000 | 8.55 | -0.25 | -2.84 | 8.6 | 8.6 | 8.55 | 487 |
| 1717777800 | 8.8 | -0.15 | -1.68 | 8.75 | 8.95 | 8.55 | 1217 |
| 1717691400 | 8.95 | -0.25 | -2.72 | 9.2 | 9.2 | 8.4 | 1629 |
| 1717605000 | 9.2 | 0 | 0.00 | 9.2 | 9.35 | 9.2 | 587 |
| 1717518600 | 9.2 | -0.05 | -0.54 | 9.25 | 9.35 | 9.2 | 805 |
| 1717432200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 42 |
| 1717173000 | 9.25 | 0.3 | 3.35 | 8.95 | 9.25 | 8.95 | 1956 |
| 1717086600 | 8.95 | 0 | 0.00 | 8.9 | 9 | 8.9 | 983 |
| 1717000200 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 1 |
| 1716913800 | 8.95 | 0.05 | 0.56 | 8.9 | 8.95 | 8.9 | 592 |
| 1716827400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 1 |
| 1716568200 | 8.9 | -0.1 | -1.11 | 8.9 | 8.9 | 8.8 | 33 |
| 1716481800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 201 |
| 1716395400 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.5 | 223 |
| 1716309000 | 8.5 | -0.3 | -3.41 | 8.4 | 9 | 8.4 | 2590 |
| 1716222600 | 8.8 | -0.1 | -1.12 | 8.8 | 8.8 | 8.8 | 1 |
| 1715963400 | 8.9 | 0 | 0.00 | 8.85 | 8.9 | 8.85 | 9 |
| 1715877000 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 17 |
| 1715790600 | 8.9 | 0.3 | 3.49 | 8.75 | 8.9 | 8.2 | 1114 |
| 1715704200 | 8.6 | 0.3 | 3.61 | 8.5 | 8.6 | 7.45 | 1557 |
| 1715617800 | 8.3 | 0.5 | 6.41 | 7.8 | 8.3 | 7.8 | 1421 |
| 1715358600 | 7.8 | -0.4 | -4.88 | 8.2 | 8.2 | 7.45 | 1500 |
| 1715272200 | 8.2 | -0.2 | -2.38 | 8.4 | 8.4 | 8.2 | 73 |
| 1715185800 | 8.4 | -0.1 | -1.18 | 8.5 | 8.65 | 7.9 | 1287 |
| 1715099400 | 8.5 | 0.3 | 3.66 | 8.25 | 8.5 | 8.25 | 607 |
| 1715013000 | 8.2 | -0.55 | -6.29 | 8.55 | 8.75 | 8.1 | 1620 |
| 1714753800 | 8.75 | 0.1 | 1.16 | 8.65 | 8.75 | 8.3 | 791 |
| 1714667400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.2 | 1328 |
| 1714494600 | 8.65 | 0.15 | 1.76 | 8.5 | 8.65 | 8.1 | 1602 |
| 1714408200 | 8.5 | -0.3 | -3.41 | 8.6 | 8.9 | 8.5 | 2535 |
| 1714149000 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.45 | 1038 |
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
