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 | 0 | 8.92 | 9.08 | 8.84 | 1028 | 8.90580934 | DE |
| 4 | -0.02 | -0.223713646532 | 8.94 | 9.5 | 8.84 | 1038 | 8.93371442 | DE |
| 12 | -2.18 | -19.6396396396 | 11.1 | 11.5 | 8.8 | 1838 | 9.74898522 | DE |
| 26 | -2.48 | -21.7543859649 | 11.4 | 11.6 | 8.8 | 2359 | 10.04065918 | DE |
| 52 | -4.78 | -34.8905109489 | 13.7 | 15.45 | 8.8 | 2123 | 11.46057992 | DE |
| 156 | -20.78 | -69.9663299663 | 29.7 | 31.5 | 8.8 | 2197 | 19.61172615 | DE |
| 260 | -28.08 | -75.8918918919 | 37 | 40.8 | 8.8 | 2356 | 25.07252355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 8.92 | -0.02 | -0.22 | 8.94 | 9.08 | 8.86 | 1386 |
| 1724344200 | 8.94 | 0.04 | 0.45 | 8.96 | 9.0399999 | 8.86 | 934 |
| 1724257800 | 8.9 | -0.02 | -0.22 | 8.92 | 9 | 8.84 | 1471 |
| 1724171400 | 8.92 | 0.06 | 0.68 | 8.88 | 8.98 | 8.86 | 1633 |
| 1724085000 | 8.86 | -0.08 | -0.89 | 8.94 | 8.94 | 8.86 | 1053 |
| 1723825800 | 8.94 | 0.02 | 0.22 | 8.92 | 8.94 | 8.92 | 49 |
| 1723739400 | 8.92 | 0.06 | 0.68 | 8.92 | 8.92 | 8.86 | 186 |
| 1723653000 | 8.86 | 0 | 0.00 | 8.86 | 8.92 | 8.86 | 101 |
| 1723566600 | 8.86 | -0.12 | -1.34 | 8.98 | 9 | 8.86 | 1653 |
| 1723480200 | 8.98 | 0.06 | 0.67 | 8.9 | 8.98 | 8.9 | 747 |
| 1723221000 | 8.92 | 0.02 | 0.22 | 8.9 | 9 | 8.9 | 138 |
| 1723134600 | 8.9 | 0 | 0.00 | 8.9 | 8.96 | 8.9 | 201 |
| 1723048200 | 8.9 | -0.02 | -0.22 | 8.96 | 8.96 | 8.84 | 1117 |
| 1722961800 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1722875400 | 8.92 | -0.08 | -0.89 | 8.96 | 9 | 8.84 | 873 |
| 1722616200 | 9 | 0.04 | 0.45 | 8.96 | 9.06 | 8.96 | 170 |
| 1722529800 | 8.96 | -0.04 | -0.44 | 9 | 9.18 | 8.9 | 1119 |
| 1722443400 | 9 | -0.14 | -1.53 | 9.2 | 9.26 | 8.9 | 2524 |
| 1722357000 | 9.14 | 0.22 | 2.47 | 9.2 | 9.2 | 8.96 | 944 |
| 1722270600 | 8.92 | -0.02 | -0.22 | 9.18 | 9.5 | 8.92 | 4874 |
| 1722011400 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 261 |
| 1721925000 | 8.94 | -0.12 | -1.32 | 9.06 | 9.06 | 8.9 | 1053 |
| 1721838600 | 9.06 | -0.04 | -0.44 | 8.96 | 9.14 | 8.92 | 1695 |
| 1721752200 | 9.1 | 0 | 0.00 | 9.1199999 | 9.16 | 9.1 | 456 |
| 1721665800 | 9.1 | -0.06 | -0.66 | 9.16 | 9.16 | 9 | 772 |
| 1721406600 | 9.16 | 0.18 | 2.00 | 9.02 | 9.26 | 9.02 | 1074 |
| 1721320200 | 8.98 | 0.18 | 2.05 | 8.9 | 9.38 | 8.86 | 5384 |
| 1721233800 | 8.8 | -1 | -10.20 | 9.84 | 9.84 | 8.8 | 7688 |
| 1721147400 | 9.8 | 0.3 | 3.16 | 9.5 | 9.92 | 9.5 | 2955 |
| 1721061000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 342 |
| 1720801800 | 9.5 | 0.1 | 1.06 | 9.4 | 9.5 | 9.36 | 1912 |
| 1720715400 | 9.4 | -0.06 | -0.63 | 9.46 | 9.5 | 9.4 | 381 |
| 1720629000 | 9.46 | -0.14 | -1.46 | 9.56 | 9.56 | 9.34 | 1338 |
| 1720542600 | 9.6 | 0 | 0.00 | 9.6 | 9.6199999 | 9.56 | 295 |
| 1720456200 | 9.6 | 0.06 | 0.63 | 9.56 | 9.6 | 9.5399999 | 104 |
| 1720197000 | 9.5399999 | 0.32 | 3.47 | 9.22 | 9.94 | 9.22 | 3785 |
| 1720110600 | 9.22 | -0.24 | -2.54 | 9.46 | 9.5399999 | 9.22 | 1391 |
| 1720024200 | 9.46 | -0.1 | -1.05 | 9.56 | 9.6199999 | 9.36 | 621 |
| 1719937800 | 9.56 | -0.12 | -1.24 | 9.5 | 9.56 | 9.5 | 1681 |
| 1719851400 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 21 |
| 1719592200 | 9.68 | -0.02 | -0.21 | 9.7 | 9.7 | 9.58 | 647 |
| 1719505800 | 9.7 | 0.04 | 0.41 | 9.66 | 9.76 | 9.6 | 662 |
| 1719419400 | 9.66 | -0.04 | -0.41 | 9.7 | 9.8 | 9.66 | 558 |
| 1719333000 | 9.7 | -0.08 | -0.82 | 9.74 | 9.74 | 9.6 | 1427 |
| 1719246600 | 9.78 | -0.1 | -1.01 | 9.88 | 9.88 | 9.2 | 10746 |
| 1718987400 | 9.88 | -0.12 | -1.20 | 10.05 | 10.1 | 9.88 | 1147 |
| 1718901000 | 10 | -0.2 | -1.96 | 10.05 | 10.25 | 10 | 1492 |
| 1718814600 | 10.2 | 0 | 0.00 | 10.15 | 10.25 | 10.15 | 384 |
| 1718728200 | 10.2 | 0.22 | 2.20 | 9.98 | 10.25 | 9.94 | 1575 |
| 1718641800 | 9.98 | 0.2 | 2.04 | 9.78 | 9.98 | 9.78 | 1188 |
| 1718382600 | 9.78 | -0.2 | -2.00 | 10 | 10 | 9.76 | 4005 |
| 1718296200 | 9.98 | -0.22 | -2.16 | 10.2 | 10.2 | 9.98 | 1253 |
| 1718209800 | 10.2 | -0.45 | -4.23 | 10.6 | 10.6 | 9.76 | 10943 |
| 1718123400 | 10.65 | -0.45 | -4.05 | 10.6 | 11.05 | 10.6 | 5040 |
| 1718037000 | 11.1 | -0.3 | -2.63 | 11.1 | 11.1 | 11.1 | 2738 |
| 1717777800 | 11.4 | 0.05 | 0.44 | 11.35 | 11.5 | 11.35 | 525 |
| 1717691400 | 11.35 | 0.35 | 3.18 | 11 | 11.5 | 11 | 2449 |
| 1717605000 | 11 | -0.4 | -3.51 | 11.4 | 11.5 | 11 | 3659 |
| 1717518600 | 11.4 | -0.1 | -0.87 | 11.5 | 11.5 | 11.1 | 2078 |
| 1717432200 | 11.5 | 0.5 | 4.55 | 11 | 11.5 | 11 | 3186 |
| 1717173000 | 11 | -0.1 | -0.90 | 11.1 | 11.15 | 11 | 836 |
| 1717086600 | 11.1 | 0 | 0.00 | 11.1 | 11.15 | 11.1 | 669 |
| 1717000200 | 11.1 | 0.25 | 2.30 | 11 | 11.1 | 11 | 1162 |
| 1716913800 | 10.85 | -0.2 | -1.81 | 11.05 | 11.05 | 10.85 | 348 |
| 1716827400 | 11.05 | 0.25 | 2.31 | 10.9 | 11.15 | 10.8 | 3218 |
| 1716568200 | 10.8 | 0.25 | 2.37 | 10.55 | 11.3 | 10.55 | 3765 |
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
