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 | -0.07 | -0.840336134454 | 8.33 | 8.43 | 8.19 | 47245 | 8.23056763 | DE |
| 4 | -0.16 | -1.90023752969 | 8.42 | 8.55 | 8.1 | 53760 | 8.30525499 | DE |
| 12 | 0.06 | 0.731707317073 | 8.2 | 8.55 | 7.87 | 59560 | 8.16820502 | DE |
| 26 | -0.7 | -7.8125 | 8.96 | 9.15 | 7.87 | 61285 | 8.36704331 | DE |
| 52 | -1.17 | -12.4072110286 | 9.43 | 10.08 | 7.87 | 53178 | 8.83184662 | DE |
| 156 | -1.54 | -15.7142857143 | 9.8 | 10.72 | 7.87 | 60638 | 9.32984019 | DE |
| 260 | -1.68 | -16.9014084507 | 9.94 | 12.7 | 7.48 | 56552 | 9.5942368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 8.26 | 0.01 | 0.12 | 8.3 | 8.3 | 8.23 | 32270 |
| 1741195800 | 8.25 | 0.04 | 0.49 | 8.28 | 8.43 | 8.25 | 66191 |
| 1741109400 | 8.21 | -0.11 | -1.32 | 8.3 | 8.3 | 8.21 | 17510 |
| 1741023000 | 8.32 | 0.12 | 1.46 | 8.4 | 8.4 | 8.21 | 22018 |
| 1740763800 | 8.2 | -0.02 | -0.24 | 8.23 | 8.25 | 8.2 | 75804 |
| 1740677400 | 8.22 | -0.1 | -1.20 | 8.33 | 8.33 | 8.19 | 54703 |
| 1740591000 | 8.32 | 0.02 | 0.24 | 8.39 | 8.39 | 8.27 | 57768 |
| 1740504600 | 8.3 | 0 | 0.00 | 8.34 | 8.39 | 8.26 | 34270 |
| 1740418200 | 8.3 | 0.15 | 1.84 | 8.25 | 8.32 | 8.19 | 36649 |
| 1740159000 | 8.15 | -0.3 | -3.55 | 8.4 | 8.41 | 8.1 | 152338 |
| 1740072600 | 8.45 | -0.03 | -0.35 | 8.51 | 8.55 | 8.42 | 35584 |
| 1739986200 | 8.48 | 0.08 | 0.95 | 8.42 | 8.55 | 8.42 | 57078 |
| 1739899800 | 8.4 | 0 | 0.00 | 8.35 | 8.42 | 8.35 | 28671 |
| 1739813400 | 8.4 | 0 | 0.00 | 8.5 | 8.5 | 8.3699999 | 33729 |
| 1739554200 | 8.4 | 0 | 0.00 | 8.4 | 8.47 | 8.39 | 43071 |
| 1739467800 | 8.4 | 0.01 | 0.12 | 8.42 | 8.46 | 8.3699999 | 23938 |
| 1739381400 | 8.39 | -0.01 | -0.12 | 8.4 | 8.44 | 8.32 | 34546 |
| 1739295000 | 8.4 | 0.03 | 0.36 | 8.45 | 8.46 | 8.36 | 21161 |
| 1739208600 | 8.3699999 | 0.04 | 0.48 | 8.34 | 8.43 | 8.34 | 19733 |
| 1738949400 | 8.33 | -0.02 | -0.24 | 8.35 | 8.38 | 8.28 | 221670 |
| 1738863000 | 8.35 | -0.05 | -0.60 | 8.42 | 8.46 | 8.35 | 38760 |
| 1738776600 | 8.4 | -0.02 | -0.24 | 8.38 | 8.4 | 8.35 | 16821 |
| 1738690200 | 8.42 | -0.03 | -0.36 | 8.43 | 8.43 | 8.35 | 145081 |
| 1738603800 | 8.45 | 0 | 0.00 | 8.34 | 8.45 | 8.24 | 49445 |
| 1738344600 | 8.45 | 0 | 0.00 | 8.46 | 8.47 | 8.4 | 23678 |
| 1738258200 | 8.45 | 0.07 | 0.84 | 8.38 | 8.47 | 8.38 | 25181 |
| 1738171800 | 8.38 | -0.05 | -0.59 | 8.43 | 8.43 | 8.35 | 14213 |
| 1738085400 | 8.43 | 0.06 | 0.72 | 8.43 | 8.45 | 8.33 | 19296 |
| 1737999000 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.44 | 8.16 | 67792 |
| 1737739800 | 8.33 | 0.14 | 1.71 | 8.21 | 8.33 | 8.21 | 42125 |
| 1737653400 | 8.19 | -0.06 | -0.73 | 8.24 | 8.28 | 8.15 | 69353 |
| 1737567000 | 8.25 | 0.24 | 3.00 | 7.95 | 8.35 | 7.95 | 94444 |
| 1737480600 | 8.01 | -0.05 | -0.62 | 8.14 | 8.14 | 7.99 | 45804 |
| 1737394200 | 8.06 | -0.03 | -0.37 | 8.09 | 8.13 | 8.05 | 59774 |
| 1737135000 | 8.09 | 0.02 | 0.25 | 8.03 | 8.11 | 8.03 | 51859 |
| 1737048600 | 8.07 | 0 | 0.00 | 8.0399999 | 8.08 | 8.01 | 18788 |
| 1736962200 | 8.07 | 0.16 | 2.02 | 8.0399999 | 8.1 | 7.94 | 43165 |
| 1736875800 | 7.91 | -0.01 | -0.13 | 7.92 | 7.96 | 7.91 | 30086 |
| 1736789400 | 7.92 | -0.03 | -0.38 | 7.95 | 7.99 | 7.87 | 56214 |
| 1736530200 | 7.95 | -0.11 | -1.36 | 8.05 | 8.05 | 7.95 | 41462 |
| 1736443800 | 8.06 | 0.04 | 0.50 | 8 | 8.06 | 7.95 | 36044 |
| 1736357400 | 8.02 | -0.08 | -0.99 | 8.05 | 8.06 | 7.98 | 74594 |
| 1736271000 | 8.1 | 0.07 | 0.87 | 8.1 | 8.11 | 8.0399999 | 55864 |
| 1736184600 | 8.03 | 0.04 | 0.50 | 8.08 | 8.08 | 7.99 | 42163 |
| 1735925400 | 7.99 | -0.03 | -0.37 | 8.05 | 8.05 | 7.98 | 56707 |
| 1735839000 | 8.02 | -0.03 | -0.37 | 8.07 | 8.07 | 7.99 | 51835 |
| 1735666200 | 8.05 | 0.08 | 1.00 | 7.96 | 8.06 | 7.95 | 41265 |
| 1735579800 | 7.97 | -0.04 | -0.50 | 7.97 | 8.0399999 | 7.97 | 45127 |
| 1735320600 | 8.01 | 0.09 | 1.14 | 7.9 | 8.05 | 7.9 | 72001 |
| 1735061400 | 7.92 | -0.08 | -1.00 | 7.99 | 8 | 7.92 | 21346 |
| 1734975000 | 8 | 0.03 | 0.38 | 7.97 | 8.02 | 7.97 | 36626 |
| 1734715800 | 7.97 | 0.02 | 0.25 | 7.96 | 8.15 | 7.94 | 393928 |
| 1734629400 | 7.95 | -0.08 | -1.00 | 8.02 | 8.02 | 7.95 | 100676 |
| 1734543000 | 8.03 | -0.05 | -0.62 | 8.1 | 8.1 | 8.02 | 90549 |
| 1734456600 | 8.08 | -0.06 | -0.74 | 8.13 | 8.16 | 8.05 | 91662 |
| 1734370200 | 8.14 | -0.04 | -0.49 | 8.15 | 8.24 | 8.14 | 78546 |
| 1734111000 | 8.18 | -0.06 | -0.73 | 8.22 | 8.27 | 8.17 | 84777 |
| 1734024600 | 8.24 | 0.04 | 0.49 | 8.2 | 8.26 | 8.2 | 31414 |
| 1733938200 | 8.2 | -0.07 | -0.85 | 8.27 | 8.3 | 8.2 | 85872 |
| 1733851800 | 8.27 | -0.07 | -0.84 | 8.28 | 8.36 | 8.24 | 78758 |
| 1733765400 | 8.34 | -0.05 | -0.60 | 8.5 | 8.5 | 8.27 | 65410 |
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
