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 | 0.17 | 2.23831468071 | 7.595 | 7.89 | 7.565 | 248368 | 7.77224981 | DE |
| 4 | 0.32 | 4.29818670248 | 7.445 | 7.89 | 7.34 | 255802 | 7.61388362 | DE |
| 12 | 0.875 | 12.6995645864 | 6.89 | 7.89 | 6.715 | 320079 | 7.3371436 | DE |
| 26 | -1.495 | -16.1447084233 | 9.26 | 9.27 | 6.715 | 378058 | 7.63326281 | DE |
| 52 | 0.615 | 8.6013986014 | 7.15 | 9.324 | 6.388 | 482442 | 7.74578038 | DE |
| 156 | -9.195 | -54.2158018868 | 16.96 | 18.91 | 6.388 | 801665 | 11.47158037 | DE |
| 260 | -17.935 | -69.7859922179 | 25.7 | 28.26 | 6.388 | 794183 | 14.82681318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 7.78 | -0.06 | -0.77 | 7.875 | 7.89 | 7.78 | 230334 |
| 1721406600 | 7.84 | 0.01 | 0.13 | 7.79 | 7.85 | 7.725 | 222832 |
| 1721320200 | 7.83 | 0.11 | 1.36 | 7.755 | 7.875 | 7.745 | 352614 |
| 1721233800 | 7.725 | 0.11 | 1.51 | 7.6 | 7.785 | 7.6 | 291350 |
| 1721147400 | 7.61 | 0.01 | 0.13 | 7.595 | 7.64 | 7.565 | 144711 |
| 1721061000 | 7.6 | -0.09 | -1.17 | 7.67 | 7.7 | 7.56 | 162165 |
| 1720801800 | 7.69 | 0.01 | 0.13 | 7.69 | 7.735 | 7.605 | 238829 |
| 1720715400 | 7.68 | 0.03 | 0.39 | 7.685 | 7.745 | 7.63 | 214793 |
| 1720629000 | 7.65 | 0.12 | 1.53 | 7.58 | 7.685 | 7.545 | 224569 |
| 1720542600 | 7.535 | -0.14 | -1.82 | 7.67 | 7.705 | 7.445 | 340775 |
| 1720456200 | 7.675 | 0.02 | 0.26 | 7.695 | 7.83 | 7.655 | 354136 |
| 1720197000 | 7.655 | 0.02 | 0.20 | 7.645 | 7.7 | 7.64 | 167831 |
| 1720110600 | 7.64 | 0.06 | 0.86 | 7.58 | 7.64 | 7.58 | 141311 |
| 1720024200 | 7.575 | 0.11 | 1.41 | 7.51 | 7.6 | 7.51 | 299785 |
| 1719937800 | 7.47 | -0.09 | -1.19 | 7.53 | 7.6 | 7.41 | 434163 |
| 1719851400 | 7.56 | 0.11 | 1.48 | 7.52 | 7.65 | 7.5 | 310220 |
| 1719592200 | 7.45 | -0.06 | -0.80 | 7.54 | 7.55 | 7.44 | 213596 |
| 1719505800 | 7.51 | 0.05 | 0.67 | 7.49 | 7.56 | 7.435 | 307367 |
| 1719419400 | 7.46 | -0.02 | -0.27 | 7.5 | 7.52 | 7.37 | 274191 |
| 1719333000 | 7.48 | 0.04 | 0.47 | 7.445 | 7.485 | 7.34 | 284100 |
| 1719246600 | 7.445 | 0.14 | 1.85 | 7.3 | 7.445 | 7.25 | 290155 |
| 1718987400 | 7.31 | -0.05 | -0.61 | 7.355 | 7.37 | 7.26 | 617721 |
| 1718901000 | 7.355 | 0.04 | 0.55 | 7.32 | 7.4 | 7.285 | 120162 |
| 1718814600 | 7.315 | 0.01 | 0.07 | 7.3 | 7.38 | 7.3 | 162463 |
| 1718728200 | 7.31 | 0.05 | 0.76 | 7.27 | 7.34 | 7.25 | 254032 |
| 1718641800 | 7.255 | 0.11 | 1.54 | 7.15 | 7.285 | 7.15 | 179023 |
| 1718382600 | 7.145 | -0.11 | -1.45 | 7.25 | 7.25 | 7.095 | 194821 |
| 1718296200 | 7.25 | 0.01 | 0.21 | 7.22 | 7.285 | 7.15 | 170308 |
| 1718209800 | 7.235 | 0.04 | 0.49 | 7.19 | 7.305 | 7.175 | 232441 |
| 1718123400 | 7.2 | -0.19 | -2.57 | 7.4 | 7.4 | 7.15 | 460189 |
| 1718037000 | 7.39 | -0.03 | -0.34 | 7.425 | 7.425 | 7.385 | 228202 |
| 1717777800 | 7.415 | -0.13 | -1.66 | 7.53 | 7.55 | 7.38 | 265001 |
| 1717691400 | 7.54 | 0.06 | 0.80 | 7.485 | 7.57 | 7.45 | 248871 |
| 1717605000 | 7.48 | 0.05 | 0.61 | 7.52 | 7.715 | 7.48 | 448922 |
| 1717518600 | 7.435 | 0.12 | 1.64 | 7.335 | 7.55 | 7.335 | 575449 |
| 1717432200 | 7.315 | 0.09 | 1.18 | 7.3 | 7.365 | 7.285 | 317171 |
| 1717173000 | 7.23 | -0.03 | -0.34 | 7.26 | 7.3 | 7.23 | 598867 |
| 1717086600 | 7.255 | 0.05 | 0.76 | 7.235 | 7.32 | 7.21 | 282929 |
| 1717000200 | 7.2 | -0.19 | -2.51 | 7.31 | 7.39 | 7.19 | 419664 |
| 1716913800 | 7.385 | -0.09 | -1.14 | 7.47 | 7.48 | 7.355 | 202593 |
| 1716827400 | 7.47 | 0.07 | 0.95 | 7.45 | 7.485 | 7.35 | 208642 |
| 1716568200 | 7.4 | 0.05 | 0.68 | 7.295 | 7.41 | 7.285 | 390786 |
| 1716481800 | 7.35 | 0 | 0.07 | 7.33 | 7.39 | 7.3 | 279625 |
| 1716395400 | 7.345 | 0.04 | 0.48 | 7.31 | 7.355 | 7.255 | 232823 |
| 1716309000 | 7.31 | -0.03 | -0.41 | 7.325 | 7.325 | 7.23 | 308413 |
| 1716222600 | 7.34 | -0.04 | -0.54 | 7.4 | 7.405 | 7.32 | 167035 |
| 1715963400 | 7.38 | -0.04 | -0.47 | 7.39 | 7.44 | 7.365 | 294887 |
| 1715877000 | 7.415 | 0.09 | 1.16 | 7.31 | 7.415 | 7.265 | 364231 |
| 1715790600 | 7.33 | 0.01 | 0.14 | 7.34 | 7.4 | 7.285 | 273951 |
| 1715704200 | 7.32 | 0.02 | 0.21 | 7.37 | 7.395 | 7.27 | 514669 |
| 1715617800 | 7.305 | 0.15 | 2.17 | 7.215 | 7.325 | 7.15 | 731062 |
| 1715358600 | 7.15 | -0.05 | -0.69 | 7.22 | 7.29 | 7.105 | 380314 |
| 1715272200 | 7.2 | 0.13 | 1.77 | 7.075 | 7.255 | 7.075 | 577212 |
| 1715185800 | 7.075 | 0.03 | 0.35 | 7.09 | 7.13 | 7.055 | 317887 |
| 1715099400 | 7.05 | 0.04 | 0.50 | 7.04 | 7.125 | 7.04 | 315010 |
| 1715013000 | 7.015 | 0.05 | 0.79 | 7 | 7.07 | 6.975 | 368241 |
| 1714753800 | 6.96 | 0.25 | 3.65 | 6.75 | 7.045 | 6.72 | 656754 |
| 1714667400 | 6.715 | -0.2 | -2.89 | 6.9 | 6.9 | 6.715 | 945857 |
| 1714494600 | 6.915 | -0.02 | -0.22 | 6.89 | 7.035 | 6.88 | 386301 |
| 1714408200 | 6.93 | -0.1 | -1.42 | 7.04 | 7.07 | 6.84 | 560591 |
| 1714149000 | 7.03 | 0.23 | 3.38 | 7.1 | 7.265 | 7.005 | 568670 |
| 1714062600 | 6.8 | -0.16 | -2.30 | 6.96 | 6.96 | 6.75 | 627017 |
| 1713976200 | 6.96 | -0.54 | -7.20 | 6.85 | 7.03 | 6.78 | 717955 |
| 1713889800 | 7.5 | 0.01 | 0.13 | 7.57 | 7.575 | 7.49 | 483698 |
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
