We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.59817351598 | 8.76 | 8.98 | 8.74 | 71345 | 8.8708351 | DE |
| 4 | 0.18 | 2.06422018349 | 8.72 | 9.39 | 8.58 | 88927 | 8.83753304 | DE |
| 12 | 0.58 | 6.97115384615 | 8.32 | 9.39 | 8.19 | 79363 | 8.77324689 | DE |
| 26 | -0.1 | -1.11111111111 | 9 | 9.75 | 8.07 | 107162 | 8.84558509 | DE |
| 52 | 2.205 | 32.9350261389 | 6.695 | 9.75 | 6.41 | 106463 | 8.1646694 | DE |
| 156 | -0.31 | -3.36590662324 | 9.21 | 9.75 | 5.13 | 154428 | 7.27645667 | DE |
| 260 | -6.21 | -41.0986101919 | 15.11 | 18.99 | 5.13 | 185305 | 9.52354166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 8.9 | 0 | 0.00 | 8.94 | 8.94 | 8.82 | 49007 |
| 1728664200 | 8.9 | 0.06 | 0.68 | 8.91 | 8.98 | 8.83 | 70743 |
| 1728577800 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1728491400 | 8.84 | 0.04 | 0.45 | 8.78 | 8.88 | 8.76 | 99794 |
| 1728405000 | 8.8 | 0.02 | 0.23 | 8.76 | 8.8699999 | 8.74 | 52618 |
| 1728318600 | 8.78 | 0.02 | 0.23 | 8.76 | 8.82 | 8.66 | 89218 |
| 1728059400 | 8.76 | 0.03 | 0.34 | 8.78 | 8.81 | 8.71 | 105956 |
| 1727973000 | 8.73 | -0.08 | -0.91 | 8.8699999 | 8.8699999 | 8.73 | 69546 |
| 1727886600 | 8.81 | -0.18 | -2.00 | 8.94 | 8.95 | 8.81 | 115339 |
| 1727800200 | 8.99 | 0.05 | 0.56 | 9.3 | 9.39 | 8.99 | 255813 |
| 1727713800 | 8.94 | -0.1 | -1.11 | 9.0399999 | 9.0399999 | 8.9 | 61173 |
| 1727454600 | 9.0399999 | 0.16 | 1.80 | 8.9 | 9.08 | 8.9 | 86713 |
| 1727368200 | 8.88 | 0.07 | 0.79 | 8.94 | 8.99 | 8.84 | 69794 |
| 1727281800 | 8.81 | 0.06 | 0.69 | 8.75 | 8.84 | 8.74 | 72000 |
| 1727195400 | 8.75 | 0.06 | 0.69 | 8.7 | 8.76 | 8.7 | 69293 |
| 1727109000 | 8.69 | 0 | 0.00 | 8.68 | 8.69 | 8.6199999 | 48041 |
| 1726849800 | 8.69 | -0.14 | -1.59 | 8.82 | 8.82 | 8.58 | 186764 |
| 1726763400 | 8.83 | 0.15 | 1.73 | 8.73 | 8.93 | 8.73 | 88903 |
| 1726677000 | 8.68 | -0.1 | -1.14 | 8.75 | 8.75 | 8.67 | 43691 |
| 1726590600 | 8.78 | 0.05 | 0.57 | 8.72 | 8.7899999 | 8.71 | 59572 |
| 1726504200 | 8.73 | -0.01 | -0.11 | 8.7 | 8.74 | 8.69 | 52733 |
| 1726245000 | 8.74 | 0.11 | 1.27 | 8.65 | 8.75 | 8.63 | 62557 |
| 1726158600 | 8.63 | -0.13 | -1.48 | 8.75 | 8.81 | 8.57 | 92661 |
| 1726072200 | 8.76 | 0.02 | 0.23 | 8.75 | 8.88 | 8.73 | 103389 |
| 1725985800 | 8.74 | -0.04 | -0.46 | 8.78 | 8.82 | 8.72 | 56382 |
| 1725899400 | 8.78 | 0.04 | 0.46 | 8.75 | 8.78 | 8.64 | 48930 |
| 1725640200 | 8.74 | -0.12 | -1.35 | 8.82 | 8.82 | 8.66 | 79462 |
| 1725553800 | 8.86 | -0.11 | -1.23 | 8.93 | 9.03 | 8.86 | 76112 |
| 1725467400 | 8.97 | 0 | 0.00 | 8.9 | 9.01 | 8.88 | 57838 |
| 1725381000 | 8.97 | -0.2 | -2.18 | 9.18 | 9.18 | 8.91 | 73987 |
| 1725294600 | 9.17 | 0.13 | 1.44 | 9.06 | 9.19 | 9.01 | 53399 |
| 1725035400 | 9.0399999 | 0.05 | 0.56 | 8.99 | 9.1 | 8.97 | 139975 |
| 1724949000 | 8.99 | -0.03 | -0.33 | 9.02 | 9.07 | 8.99 | 64269 |
| 1724862600 | 9.02 | -0.13 | -1.42 | 9.15 | 9.15 | 8.98 | 52638 |
| 1724776200 | 9.15 | 0.22 | 2.46 | 8.95 | 9.15 | 8.88 | 101854 |
| 1724689800 | 8.93 | 0.06 | 0.68 | 8.8699999 | 8.96 | 8.82 | 83847 |
| 1724430600 | 8.8699999 | 0.02 | 0.23 | 8.85 | 8.9 | 8.81 | 36468 |
| 1724344200 | 8.85 | 0.01 | 0.11 | 8.84 | 8.8699999 | 8.7899999 | 49609 |
| 1724257800 | 8.84 | 0.06 | 0.68 | 8.78 | 8.84 | 8.74 | 35944 |
| 1724171400 | 8.78 | -0.1 | -1.13 | 8.9 | 8.93 | 8.77 | 42368 |
| 1724085000 | 8.88 | 0.04 | 0.45 | 8.82 | 8.95 | 8.82 | 54761 |
| 1723825800 | 8.84 | 0.16 | 1.84 | 8.73 | 8.88 | 8.73 | 69819 |
| 1723739400 | 8.68 | 0.01 | 0.12 | 8.75 | 8.75 | 8.68 | 29073 |
| 1723653000 | 8.67 | 0.02 | 0.23 | 8.69 | 8.76 | 8.66 | 36097 |
| 1723566600 | 8.65 | -0.06 | -0.69 | 8.72 | 8.78 | 8.57 | 46234 |
| 1723480200 | 8.71 | -0.14 | -1.58 | 8.94 | 8.94 | 8.71 | 46408 |
| 1723221000 | 8.85 | 0.04 | 0.45 | 8.81 | 8.91 | 8.7899999 | 66729 |
| 1723134600 | 8.81 | 0 | 0.00 | 8.81 | 8.83 | 8.71 | 56566 |
| 1723048200 | 8.81 | 0.11 | 1.26 | 8.89 | 8.95 | 8.75 | 94414 |
| 1722961800 | 8.7 | 0.49 | 5.97 | 8.4 | 8.76 | 8.4 | 144101 |
| 1722875400 | 8.21 | -0.07 | -0.85 | 8.15 | 8.21 | 7.95 | 171510 |
| 1722616200 | 8.28 | -0.17 | -2.01 | 8.45 | 8.45 | 8.24 | 127262 |
| 1722529800 | 8.45 | -0.23 | -2.65 | 8.72 | 8.72 | 8.44 | 132393 |
| 1722443400 | 8.68 | 0.24 | 2.84 | 8.73 | 9.1 | 8.64 | 363428 |
| 1722357000 | 8.44 | 0.11 | 1.32 | 8.4 | 8.5 | 8.35 | 74929 |
| 1722270600 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1722011400 | 8.33 | -0.01 | -0.12 | 8.34 | 8.3699999 | 8.26 | 51193 |
| 1721925000 | 8.34 | 0.08 | 0.97 | 8.25 | 8.34 | 8.19 | 52253 |
| 1721838600 | 8.26 | -0.1 | -1.20 | 8.4 | 8.4 | 8.26 | 46155 |
| 1721752200 | 8.36 | 0 | 0.00 | 8.32 | 8.43 | 8.27 | 50267 |
| 1721665800 | 8.36 | -0.12 | -1.42 | 8.31 | 8.44 | 8.31 | 49995 |
| 1721406600 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1721320200 | 8.48 | 0.25 | 3.04 | 8.28 | 8.49 | 8.24 | 178050 |
| 1721233800 | 8.23 | 0.03 | 0.37 | 8.17 | 8.23 | 8.1199999 | 79711 |
| 1721147400 | 8.2 | 0.03 | 0.37 | 8.15 | 8.24 | 8.11 | 48308 |
| 1721061000 | 8.17 | -0.13 | -1.57 | 8.25 | 8.2899999 | 8.14 | 48559 |
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
