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 | -0.22 | -2.71604938272 | 8.1 | 8.12 | 7.88 | 3923 | 8.06398287 | DE |
| 4 | -0.1 | -1.25313283208 | 7.98 | 8.36 | 7.46 | 3914 | 7.98727456 | DE |
| 12 | 0.42 | 5.63002680965 | 7.46 | 8.4 | 6.8 | 2579 | 7.83736956 | DE |
| 26 | 1.18 | 17.6119402985 | 6.7 | 8.4 | 6.6 | 1866 | 7.69998654 | DE |
| 52 | 0.98 | 14.2028985507 | 6.9 | 9.9 | 6.4 | 1811 | 7.88950309 | DE |
| 156 | -5.42 | -40.7518796992 | 13.3 | 13.55 | 4.5 | 1254 | 8.41881937 | DE |
| 260 | -5.62 | -41.6296296296 | 13.5 | 14.4 | 4.5 | 1420 | 9.18200238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 7.88 | -0.12 | -1.50 | 8.1 | 8.1 | 7.88 | 2621 |
| 1734629400 | 8 | -0.1 | -1.23 | 8.1199999 | 8.1199999 | 7.98 | 1922 |
| 1734543000 | 8.1 | 0.08 | 1.00 | 8.0399999 | 8.1 | 8.0399999 | 7004 |
| 1734456600 | 8.02 | -0.02 | -0.25 | 8.1 | 8.1 | 8.02 | 1624 |
| 1734370200 | 8.0399999 | -0.02 | -0.25 | 8.1 | 8.1 | 8.0399999 | 1088 |
| 1734111000 | 8.06 | 0.16 | 2.03 | 8.1 | 8.1 | 8 | 7976 |
| 1734024600 | 7.9 | -0.08 | -1.00 | 8.0399999 | 8.1 | 7.9 | 4847 |
| 1733938200 | 7.98 | -0.22 | -2.68 | 8.26 | 8.26 | 7.98 | 2415 |
| 1733851800 | 8.2 | 0.16 | 1.99 | 8.32 | 8.36 | 8.18 | 12433 |
| 1733765400 | 8.0399999 | 0.18 | 2.29 | 7.94 | 8.24 | 7.94 | 9689 |
| 1733506200 | 7.86 | 0.16 | 2.08 | 7.72 | 8 | 7.72 | 7493 |
| 1733419800 | 7.7 | -0.1 | -1.28 | 7.8 | 7.8 | 7.62 | 1214 |
| 1733333400 | 7.8 | -0.08 | -1.02 | 7.9 | 7.9 | 7.8 | 512 |
| 1733247000 | 7.88 | 0 | 0.00 | 7.9 | 7.9 | 7.88 | 1080 |
| 1733160600 | 7.88 | -0.06 | -0.76 | 7.94 | 8 | 7.88 | 1862 |
| 1732901400 | 7.94 | -0.02 | -0.25 | 7.98 | 8.06 | 7.84 | 1235 |
| 1732815000 | 7.96 | 0.1 | 1.27 | 7.92 | 8.1 | 7.82 | 6063 |
| 1732728600 | 7.86 | 0.04 | 0.51 | 7.88 | 7.9 | 7.84 | 945 |
| 1732642200 | 7.82 | 0.16 | 2.09 | 7.76 | 8.08 | 7.76 | 4651 |
| 1732555800 | 7.66 | 0 | 0.00 | 7.76 | 7.76 | 7.66 | 1214 |
| 1732296600 | 7.66 | -0.26 | -3.28 | 7.98 | 7.98 | 7.46 | 3014 |
| 1732210200 | 7.92 | -0.32 | -3.88 | 8.1199999 | 8.2 | 7.92 | 1615 |
| 1732123800 | 8.24 | -0.06 | -0.72 | 8.34 | 8.4 | 8.1 | 2140 |
| 1732037400 | 8.3 | 0.14 | 1.72 | 8.26 | 8.4 | 8.26 | 3175 |
| 1731951000 | 8.16 | 0.62 | 8.22 | 7.98 | 8.28 | 7.98 | 15096 |
| 1731691800 | 7.54 | -0.06 | -0.79 | 7.62 | 7.62 | 7.5 | 528 |
| 1731605400 | 7.6 | -0.18 | -2.31 | 7.52 | 7.7 | 7.5 | 1172 |
| 1731519000 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1731432600 | 7.78 | -0.08 | -1.02 | 8.08 | 8.14 | 7.64 | 3012 |
| 1731346200 | 7.86 | 0.06 | 0.77 | 7.84 | 7.9 | 7.8 | 1655 |
| 1731087000 | 7.8 | 0.14 | 1.83 | 7.7 | 7.82 | 7.7 | 2188 |
| 1731000600 | 7.66 | 0.18 | 2.41 | 7.48 | 7.78 | 7.46 | 5994 |
| 1730914200 | 7.48 | 0.12 | 1.63 | 7.38 | 7.52 | 7.36 | 2488 |
| 1730827800 | 7.36 | 0.02 | 0.27 | 7.44 | 7.44 | 7.34 | 2114 |
| 1730741400 | 7.34 | 0.14 | 1.94 | 7.4 | 7.4 | 7.34 | 546 |
| 1730482200 | 7.2 | -0.14 | -1.91 | 7.34 | 7.4 | 7.2 | 470 |
| 1730395800 | 7.34 | -0.06 | -0.81 | 7.42 | 7.42 | 7.34 | 102 |
| 1730309400 | 7.4 | 0 | 0.00 | 7.44 | 7.44 | 7.34 | 259 |
| 1730223000 | 7.4 | -0.04 | -0.54 | 7.44 | 7.44 | 7.2 | 763 |
| 1730136600 | 7.44 | 0.28 | 3.91 | 7.44 | 7.44 | 7.3 | 2023 |
| 1729873800 | 7.16 | 0 | 0.00 | 7.16 | 7.18 | 7.16 | 28 |
| 1729787400 | 7.16 | 0.2 | 2.87 | 6.98 | 7.18 | 6.98 | 1401 |
| 1729701000 | 6.96 | -0.14 | -1.97 | 7.12 | 7.14 | 6.8 | 1588 |
| 1729614600 | 7.1 | -0.18 | -2.47 | 7.14 | 7.34 | 7.1 | 1286 |
| 1729528200 | 7.28 | -0.06 | -0.82 | 7.28 | 7.28 | 7.28 | 495 |
| 1729269000 | 7.34 | 0.1 | 1.38 | 7.4 | 7.4 | 7.34 | 605 |
| 1729182600 | 7.24 | 0.04 | 0.56 | 7.28 | 7.28 | 7.1 | 660 |
| 1729096200 | 7.2 | -0.24 | -3.23 | 7.42 | 7.42 | 7.14 | 1031 |
| 1729009800 | 7.44 | 0.14 | 1.92 | 7.1 | 7.5 | 7.1 | 1520 |
| 1728923400 | 7.3 | 0.1 | 1.39 | 7.3 | 7.3 | 7.1 | 845 |
| 1728664200 | 7.2 | -0.16 | -2.17 | 7.2 | 7.26 | 7.16 | 379 |
| 1728577800 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1728491400 | 7.36 | 0 | 0.00 | 7.36 | 7.38 | 7.34 | 80 |
| 1728405000 | 7.36 | -0.04 | -0.54 | 7.4 | 7.4 | 7.22 | 876 |
| 1728318600 | 7.4 | 0.06 | 0.82 | 7.24 | 7.4 | 7.02 | 3369 |
| 1728059400 | 7.34 | -0.02 | -0.27 | 7.38 | 7.42 | 7.3 | 1086 |
| 1727973000 | 7.36 | -0.04 | -0.54 | 7.4 | 7.42 | 7.34 | 498 |
| 1727886600 | 7.4 | 0.08 | 1.09 | 7.4 | 7.42 | 7.4 | 656 |
| 1727800200 | 7.32 | -0.1 | -1.35 | 7.48 | 7.5 | 7.32 | 3497 |
| 1727713800 | 7.42 | 0 | 0.00 | 7.48 | 7.48 | 7.4 | 3783 |
| 1727454600 | 7.42 | -0.04 | -0.54 | 7.46 | 7.48 | 7.28 | 2306 |
| 1727368200 | 7.46 | 0.04 | 0.54 | 7.4 | 7.5 | 7.38 | 9780 |
| 1727281800 | 7.42 | 0.14 | 1.92 | 7.34 | 7.46 | 7.34 | 20801 |
| 1727195400 | 7.28 | -0.04 | -0.55 | 7.24 | 7.34 | 7.24 | 305 |
| 1727109000 | 7.32 | -0.02 | -0.27 | 7.34 | 7.34 | 7.24 | 472 |
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
