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 | 0.14 | 1.66270783848 | 8.42 | 8.58 | 8.2 | 634 | 8.43477129 | DE |
| 4 | -0.48 | -5.30973451327 | 9.04 | 9.08 | 8.08 | 557 | 8.48442973 | DE |
| 12 | -0.02 | -0.2331002331 | 8.58 | 9.62 | 8.06 | 903 | 9.0844684 | DE |
| 26 | 0.659 | 8.34071636502 | 7.901 | 9.62 | 7.7 | 669 | 8.7134154 | DE |
| 52 | -0.84 | -8.93617021277 | 9.4 | 9.635 | 6.05 | 655 | 8.2166502 | DE |
| 156 | -1.71 | -16.6504381694 | 10.27 | 10.3 | 6.05 | 764 | 8.57535148 | DE |
| 260 | -1.71 | -16.6504381694 | 10.27 | 10.3 | 6.05 | 764 | 8.57535148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 8.38 | -0.16 | -1.87 | 8.58 | 8.58 | 8.38 | 524 |
| 1721406600 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1721320200 | 8.5399999 | 0.1 | 1.18 | 8.44 | 8.5399999 | 8.44 | 249 |
| 1721233800 | 8.44 | 0.06 | 0.72 | 8.38 | 8.5 | 8.2 | 1651 |
| 1721147400 | 8.38 | 0.02 | 0.24 | 8.42 | 8.42 | 8.38 | 112 |
| 1721061000 | 8.36 | -0.18 | -2.11 | 8.5399999 | 8.6 | 8.36 | 495 |
| 1720801800 | 8.5399999 | 0 | 0.00 | 8.52 | 8.5399999 | 8.52 | 310 |
| 1720715400 | 8.5399999 | 0.1 | 1.18 | 8.48 | 8.5399999 | 8.48 | 511 |
| 1720629000 | 8.44 | 0.04 | 0.48 | 8.4 | 8.46 | 8.34 | 139 |
| 1720542600 | 8.4 | 0.14 | 1.69 | 8.26 | 8.4 | 8.26 | 1623 |
| 1720456200 | 8.26 | 0.12 | 1.47 | 8.08 | 8.26 | 8.08 | 109 |
| 1720197000 | 8.14 | -0.48 | -5.57 | 8.56 | 8.74 | 8.14 | 1778 |
| 1720110600 | 8.6199999 | -0.46 | -5.07 | 9.02 | 9.02 | 8.6 | 1617 |
| 1720024200 | 9.08 | 0.06 | 0.67 | 9.02 | 9.08 | 8.96 | 94 |
| 1719937800 | 9.02 | -0.02 | -0.22 | 9.0399999 | 9.08 | 9.02 | 57 |
| 1719851400 | 9.0399999 | 0.16 | 1.80 | 8.88 | 9.0399999 | 8.88 | 585 |
| 1719592200 | 8.88 | 0 | 0.00 | 8.9 | 8.9 | 8.88 | 166 |
| 1719505800 | 8.88 | -0.18 | -1.99 | 9.06 | 9.06 | 8.88 | 281 |
| 1719419400 | 9.06 | 0.16 | 1.80 | 9.06 | 9.06 | 9.06 | 6 |
| 1719333000 | 8.9 | -0.14 | -1.55 | 9.0399999 | 9.0399999 | 8.9 | 267 |
| 1719246600 | 9.0399999 | 0.14 | 1.57 | 9.06 | 9.06 | 9.0399999 | 33 |
| 1718987400 | 8.9 | 0 | 0.00 | 9.0399999 | 9.0399999 | 8.9 | 80 |
| 1718901000 | 8.9 | 0 | 0.00 | 8.88 | 8.9 | 8.88 | 1894 |
| 1718814600 | 8.9 | 0.02 | 0.23 | 8.88 | 8.9 | 8.68 | 1057 |
| 1718728200 | 8.88 | -0.22 | -2.42 | 9.06 | 9.08 | 8.72 | 1940 |
| 1718641800 | 9.1 | -0.12 | -1.30 | 9.1 | 9.1 | 9.1 | 248 |
| 1718382600 | 9.22 | -0.24 | -2.54 | 9.44 | 9.6199999 | 9.22 | 2600 |
| 1718296200 | 9.46 | -0.04 | -0.42 | 9.6 | 9.6199999 | 9.46 | 1154 |
| 1718209800 | 9.5 | 0.08 | 0.85 | 9.52 | 9.6 | 9.5 | 61 |
| 1718123400 | 9.42 | -0.12 | -1.26 | 9.58 | 9.58 | 9.42 | 2673 |
| 1718037000 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1717777800 | 9.5399999 | 0.04 | 0.42 | 9.5 | 9.5399999 | 9.4 | 2377 |
| 1717691400 | 9.5 | 0.04 | 0.42 | 9.48 | 9.5 | 9.48 | 4 |
| 1717605000 | 9.46 | -0.02 | -0.21 | 9.5 | 9.5 | 9.46 | 658 |
| 1717518600 | 9.48 | 0 | 0.00 | 9.5 | 9.5 | 9.48 | 783 |
| 1717432200 | 9.48 | -0.02 | -0.21 | 9.5 | 9.6 | 9.48 | 1880 |
| 1717173000 | 9.5 | 0 | 0.00 | 9.5 | 9.6 | 9.5 | 2080 |
| 1717086600 | 9.5 | -0.1 | -1.04 | 9.6 | 9.6 | 9.5 | 35 |
| 1717000200 | 9.6 | 0.02 | 0.21 | 9.58 | 9.6 | 9.5 | 1110 |
| 1716913800 | 9.58 | 0.08 | 0.84 | 9.52 | 9.58 | 9.52 | 3 |
| 1716827400 | 9.5 | 0.14 | 1.50 | 9.6 | 9.6 | 9.5 | 1022 |
| 1716568200 | 9.36 | -0.14 | -1.47 | 9.5 | 9.5 | 9.34 | 1060 |
| 1716481800 | 9.5 | 0.14 | 1.50 | 9.5 | 9.5 | 9.5 | 15 |
| 1716395400 | 9.36 | -0.14 | -1.47 | 9.32 | 9.36 | 9.32 | 273 |
| 1716309000 | 9.5 | 0.14 | 1.50 | 9.36 | 9.5 | 9.34 | 138 |
| 1716222600 | 9.36 | -0.18 | -1.89 | 9.36 | 9.5 | 9.36 | 390 |
| 1715963400 | 9.5399999 | 0.2 | 2.14 | 9.26 | 9.5399999 | 9.26 | 616 |
| 1715877000 | 9.34 | -0.02 | -0.21 | 9.34 | 9.34 | 9.2 | 881 |
| 1715790600 | 9.36 | -0.08 | -0.85 | 9.16 | 9.36 | 9.16 | 711 |
| 1715704200 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1715617800 | 9.44 | 0.22 | 2.39 | 9.44 | 9.44 | 9.26 | 555 |
| 1715358600 | 9.22 | -0.06 | -0.65 | 9.32 | 9.5 | 9.22 | 760 |
| 1715272200 | 9.28 | -0.22 | -2.32 | 9.48 | 9.48 | 9.28 | 1236 |
| 1715185800 | 9.5 | -0.02 | -0.21 | 9.5 | 9.56 | 9.4 | 620 |
| 1715099400 | 9.52 | 0.16 | 1.71 | 9.4 | 9.52 | 9.28 | 1568 |
| 1715013000 | 9.36 | 0.94 | 11.16 | 8.68 | 9.38 | 8.68 | 5790 |
| 1714753800 | 8.42 | 0.26 | 3.19 | 8.06 | 8.6 | 8.06 | 2128 |
| 1714667400 | 8.16 | 0.1 | 1.24 | 8.1 | 8.16 | 8.1 | 194 |
| 1714494600 | 8.06 | -0.3 | -3.59 | 8.58 | 8.58 | 8.06 | 1363 |
| 1714408200 | 8.36 | -0.04 | -0.48 | 8.42 | 8.58 | 8.36 | 755 |
| 1714149000 | 8.4 | -0.18 | -2.10 | 8.58 | 8.7 | 8.4 | 2256 |
| 1714062600 | 8.58 | 0.04 | 0.47 | 8.52 | 8.6 | 8.52 | 779 |
| 1713976200 | 8.5399999 | 0.06 | 0.71 | 8.48 | 8.5399999 | 8.42 | 71 |
| 1713889800 | 8.48 | 0.12 | 1.44 | 8.4 | 8.48 | 8.38 | 544 |
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
