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 | 0.56 | 6.36363636364 | 8.8 | 9.64 | 8.8 | 2971 | 9.28877893 | DE |
| 4 | 0.66 | 7.58620689655 | 8.7 | 9.64 | 7.84 | 3174 | 8.67567106 | DE |
| 12 | 2.42 | 34.8703170029 | 6.94 | 12.15 | 6.88 | 4826 | 9.56735669 | DE |
| 26 | 2.7 | 40.5405405405 | 6.66 | 12.15 | 6.14 | 6232 | 7.85238323 | DE |
| 52 | 2.36 | 33.7142857143 | 7 | 12.15 | 5.98 | 8064 | 7.2938195 | DE |
| 156 | 6.48 | 225 | 2.88 | 12.15 | 2.87 | 8370 | 5.5661441 | DE |
| 260 | 6.28 | 203.896103896 | 3.08 | 12.15 | 2.7 | 8492 | 5.24496298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 9.36 | 0.36 | 4.00 | 9.24 | 9.38 | 9.24 | 1144 |
| 1721665800 | 9 | -0.04 | -0.44 | 9.0399999 | 9.0399999 | 8.9 | 1248 |
| 1721406600 | 9.0399999 | -0.32 | -3.42 | 9.4 | 9.4 | 8.6 | 6674 |
| 1721320200 | 9.36 | 0.56 | 6.36 | 8.8 | 9.64 | 8.8 | 8782 |
| 1721233800 | 8.8 | 0 | 0.00 | 8.8 | 8.88 | 8.8 | 709 |
| 1721147400 | 8.8 | 0.04 | 0.46 | 8.78 | 8.8 | 8.76 | 4281 |
| 1721061000 | 8.76 | -0.08 | -0.90 | 8.88 | 8.88 | 8.76 | 456 |
| 1720801800 | 8.84 | 0.14 | 1.61 | 8.78 | 8.84 | 8.78 | 878 |
| 1720715400 | 8.7 | -0.16 | -1.81 | 8.86 | 8.86 | 8.68 | 2360 |
| 1720629000 | 8.86 | 0 | 0.00 | 8.84 | 8.86 | 8.8 | 217 |
| 1720542600 | 8.86 | 0.14 | 1.61 | 8.7 | 8.86 | 8.64 | 1917 |
| 1720456200 | 8.72 | 0.1 | 1.16 | 8.6 | 8.72 | 8.5 | 2022 |
| 1720197000 | 8.6199999 | 0.02 | 0.23 | 8.46 | 8.6199999 | 8.46 | 97 |
| 1720110600 | 8.6 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.1199999 | 9857 |
| 1720024200 | 8.6 | -0.16 | -1.83 | 8.76 | 8.76 | 8.5399999 | 5307 |
| 1719937800 | 8.76 | 0.5 | 6.05 | 8.24 | 8.9 | 8.08 | 3100 |
| 1719851400 | 8.26 | 0.18 | 2.23 | 8.08 | 8.36 | 8.08 | 5017 |
| 1719592200 | 8.08 | -0.12 | -1.46 | 8.2 | 8.24 | 7.84 | 4431 |
| 1719505800 | 8.2 | -0.22 | -2.61 | 8.42 | 8.7 | 8.2 | 3425 |
| 1719419400 | 8.42 | -0.28 | -3.22 | 8.7 | 8.7 | 8.1 | 5067 |
| 1719333000 | 8.7 | 0.3 | 3.57 | 8.42 | 8.7 | 8.4 | 899 |
| 1719246600 | 8.4 | 0 | 0.00 | 8.5 | 8.5 | 8.4 | 37 |
| 1718987400 | 8.4 | -0.1 | -1.18 | 8.52 | 8.52 | 8.4 | 436 |
| 1718901000 | 8.5 | -0.52 | -5.76 | 9.02 | 9.08 | 8.16 | 4179 |
| 1718814600 | 9.02 | 0.72 | 8.67 | 8.3 | 9.02 | 8.3 | 2436 |
| 1718728200 | 8.3 | -0.4 | -4.60 | 8.56 | 8.56 | 8.16 | 538 |
| 1718641800 | 8.7 | -0.32 | -3.55 | 8.72 | 8.72 | 7.86 | 9267 |
| 1718382600 | 9.02 | -0.18 | -1.96 | 9.18 | 9.18 | 8.28 | 13965 |
| 1718296200 | 9.2 | -0.32 | -3.36 | 9.52 | 9.5399999 | 8.6 | 8701 |
| 1718209800 | 9.52 | -0.38 | -3.84 | 9.8 | 9.84 | 9.52 | 7456 |
| 1718123400 | 9.9 | -1.1 | -10.00 | 11 | 11 | 9.9 | 8765 |
| 1718037000 | 11 | -0.45 | -3.93 | 10.7 | 11 | 10.6 | 8117 |
| 1717777800 | 11.45 | -0.3 | -2.55 | 11.4 | 11.45 | 11 | 11994 |
| 1717691400 | 11.75 | -0.25 | -2.08 | 11.65 | 11.85 | 11.4 | 11831 |
| 1717605000 | 12 | 0.9 | 8.11 | 11.05 | 12.15 | 10.9 | 20628 |
| 1717518600 | 11.1 | 0.6 | 5.71 | 10 | 11.1 | 10 | 23370 |
| 1717432200 | 10.5 | 0.8 | 8.25 | 9.6 | 10.5 | 9.46 | 15280 |
| 1717173000 | 9.7 | 1.66 | 20.65 | 8.0399999 | 9.72 | 8.0399999 | 37455 |
| 1717086600 | 8.0399999 | 0.74 | 10.14 | 7.34 | 8.06 | 7.34 | 7517 |
| 1717000200 | 7.3 | 0.24 | 3.40 | 7.06 | 7.3 | 7.06 | 1971 |
| 1716913800 | 7.06 | 0.04 | 0.57 | 7.02 | 7.06 | 7 | 1049 |
| 1716827400 | 7.02 | 0.06 | 0.86 | 6.96 | 7.02 | 6.96 | 4043 |
| 1716568200 | 6.96 | -0.02 | -0.29 | 6.96 | 6.96 | 6.96 | 139 |
| 1716481800 | 6.98 | -0.02 | -0.29 | 6.98 | 6.98 | 6.98 | 1 |
| 1716395400 | 7 | 0.02 | 0.29 | 7 | 7 | 7 | 4865 |
| 1716309000 | 6.98 | -0.02 | -0.29 | 7.04 | 7.04 | 6.98 | 5645 |
| 1716222600 | 7 | -0.02 | -0.28 | 7 | 7 | 7 | 1 |
| 1715963400 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 1 |
| 1715877000 | 7.02 | 0.02 | 0.29 | 7 | 7.02 | 7 | 11 |
| 1715790600 | 7 | 0 | 0.00 | 7 | 7 | 6.96 | 5131 |
| 1715704200 | 7 | 0.1 | 1.45 | 6.9 | 7 | 6.68 | 5214 |
| 1715617800 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 1 |
| 1715358600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.88 | 569 |
| 1715272200 | 6.9 | -0.02 | -0.29 | 6.9 | 6.9 | 6.9 | 101 |
| 1715185800 | 6.92 | -0.02 | -0.29 | 6.94 | 6.94 | 6.92 | 254 |
| 1715099400 | 6.94 | 0.02 | 0.29 | 6.94 | 6.94 | 6.94 | 1 |
| 1715013000 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 17 |
| 1714753800 | 6.92 | -0.04 | -0.57 | 6.94 | 6.94 | 6.92 | 1074 |
| 1714667400 | 6.96 | 0.02 | 0.29 | 6.94 | 6.96 | 6.94 | 313 |
| 1714494600 | 6.94 | -0.02 | -0.29 | 6.94 | 6.94 | 6.94 | 462 |
| 1714408200 | 6.96 | 0.02 | 0.29 | 6.94 | 6.96 | 6.94 | 2 |
| 1714149000 | 6.94 | -0.02 | -0.29 | 6.96 | 6.96 | 6.94 | 44 |
| 1714062600 | 6.96 | 0.02 | 0.29 | 6.94 | 6.96 | 6.94 | 1186 |
| 1713976200 | 6.94 | -0.04 | -0.57 | 6.98 | 6.98 | 6.94 | 171 |
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
