We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.152 | -1.81038589805 | 8.396 | 8.522 | 8.066 | 706615 | 8.20659135 | DE |
| 4 | -1.996 | -19.4921875 | 10.24 | 10.96 | 7.426 | 1487392 | 8.5767524 | DE |
| 12 | -4.016 | -32.7569331158 | 12.26 | 12.83 | 7.426 | 1196937 | 9.90972595 | DE |
| 26 | -3.366 | -28.992248062 | 11.61 | 12.83 | 7.426 | 1572389 | 10.66173334 | DE |
| 52 | -21.706 | -72.4741235392 | 29.95 | 30.67 | 7.426 | 1601692 | 12.86456392 | DE |
| 156 | -66.266 | -88.9357133271 | 74.51 | 76.45 | 7.426 | 1047680 | 27.36729802 | DE |
| 260 | -52.956 | -86.5294117647 | 61.2 | 85.35 | 7.426 | 897762 | 39.45310042 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 8.226 | 0.1 | 1.18 | 8.13 | 8.292 | 8.066 | 867874 |
| 1724344200 | 8.13 | -0.01 | -0.15 | 8.142 | 8.27 | 8.126 | 629556 |
| 1724257800 | 8.142 | -0.03 | -0.39 | 8.17 | 8.396 | 8.142 | 690883 |
| 1724171400 | 8.174 | -0.2 | -2.43 | 8.452 | 8.468 | 8.16 | 757375 |
| 1724085000 | 8.378 | 0.01 | 0.12 | 8.396 | 8.522 | 8.314 | 587387 |
| 1723825800 | 8.368 | -0.02 | -0.26 | 8.388 | 8.506 | 8.3059999 | 768442 |
| 1723739400 | 8.39 | 0.23 | 2.82 | 8.256 | 8.518 | 8.1519999 | 974800 |
| 1723653000 | 8.16 | 0.09 | 1.12 | 8.2 | 8.326 | 8.1039999 | 914949 |
| 1723566600 | 8.07 | 0.26 | 3.36 | 7.83 | 8.114 | 7.726 | 1090695 |
| 1723480200 | 7.808 | -0.06 | -0.79 | 7.912 | 8.048 | 7.808 | 755666 |
| 1723221000 | 7.87 | -0.08 | -1.06 | 8.016 | 8.204 | 7.824 | 1171691 |
| 1723134600 | 7.954 | -0.32 | -3.82 | 8.2 | 8.2899999 | 7.79 | 1497279 |
| 1723048200 | 8.27 | 0.51 | 6.63 | 7.986 | 8.27 | 7.986 | 2100921 |
| 1722961800 | 7.756 | -0.15 | -1.95 | 8.058 | 8.172 | 7.75 | 2091381 |
| 1722875400 | 7.91 | -0.41 | -4.88 | 7.636 | 7.948 | 7.426 | 3000716 |
| 1722616200 | 8.316 | -0.57 | -6.46 | 8.794 | 9.132 | 8.316 | 3391965 |
| 1722529800 | 8.89 | -1.61 | -15.33 | 9.976 | 9.976 | 8.39 | 5320824 |
| 1722443400 | 10.5 | 0.13 | 1.25 | 10.64 | 10.96 | 10.39 | 1836462 |
| 1722357000 | 10.37 | 0.15 | 1.52 | 10.205 | 10.515 | 10.2 | 897787 |
| 1722270600 | 10.215 | 0.15 | 1.49 | 10.24 | 10.475 | 10.13 | 1005181 |
| 1722011400 | 10.065 | 0.06 | 0.65 | 10 | 10.13 | 9.84 | 833113 |
| 1721925000 | 10 | -0.03 | -0.25 | 9.96 | 10 | 9.5399999 | 911234 |
| 1721838600 | 10.025 | -0.09 | -0.89 | 10 | 10.175 | 9.964 | 834160 |
| 1721752200 | 10.115 | -0.05 | -0.44 | 10.17 | 10.25 | 10.055 | 557711 |
| 1721665800 | 10.16 | 0.11 | 1.09 | 10.125 | 10.33 | 10.115 | 740335 |
| 1721406600 | 10.05 | -0.58 | -5.41 | 10.53 | 10.53 | 9.982 | 1319326 |
| 1721320200 | 10.625 | 0.22 | 2.11 | 10.5 | 10.625 | 10.445 | 780141 |
| 1721233800 | 10.405 | 0.18 | 1.76 | 10.21 | 10.485 | 10.1 | 681431 |
| 1721147400 | 10.225 | -0.12 | -1.16 | 10.26 | 10.435 | 10.085 | 835182 |
| 1721061000 | 10.345 | -0.24 | -2.27 | 10.52 | 10.52 | 10.265 | 670301 |
| 1720801800 | 10.585 | -0.26 | -2.40 | 10.87 | 10.915 | 10.485 | 759715 |
| 1720715400 | 10.845 | 0.17 | 1.59 | 10.725 | 10.89 | 10.62 | 739089 |
| 1720629000 | 10.675 | 0.41 | 3.99 | 10.31 | 10.81 | 10.22 | 1068583 |
| 1720542600 | 10.265 | -0.4 | -3.71 | 10.6 | 10.71 | 10.08 | 1044248 |
| 1720456200 | 10.66 | 0.03 | 0.28 | 10.58 | 11.19 | 10.49 | 1283514 |
| 1720197000 | 10.63 | -0.03 | -0.23 | 10.705 | 10.78 | 10.47 | 554268 |
| 1720110600 | 10.655 | 0 | 0.05 | 10.65 | 10.7 | 10.555 | 384361 |
| 1720024200 | 10.65 | 0.32 | 3.10 | 10.425 | 10.705 | 10.33 | 734018 |
| 1719937800 | 10.33 | -0.1 | -0.91 | 10.38 | 10.52 | 10.235 | 689523 |
| 1719851400 | 10.425 | 0.31 | 3.01 | 10.645 | 10.86 | 10.18 | 1158610 |
| 1719592200 | 10.12 | -0.13 | -1.22 | 10.265 | 10.34 | 10.12 | 1381651 |
| 1719505800 | 10.245 | 0.2 | 1.99 | 10.25 | 10.505 | 10.16 | 1519856 |
| 1719419400 | 10.045 | -0.22 | -2.14 | 10.4 | 10.47 | 9.81 | 1187657 |
| 1719333000 | 10.265 | 0.03 | 0.29 | 10.17 | 10.295 | 9.982 | 926229 |
| 1719246600 | 10.235 | 0.51 | 5.28 | 9.722 | 10.31 | 9.67 | 1180534 |
| 1718987400 | 9.722 | -0.4 | -3.93 | 10.11 | 10.3 | 9.718 | 2144298 |
| 1718901000 | 10.12 | -0.14 | -1.32 | 10.25 | 10.475 | 10.04 | 1204805 |
| 1718814600 | 10.255 | -0.3 | -2.80 | 10.545 | 10.585 | 10.255 | 926790 |
| 1718728200 | 10.55 | 0.27 | 2.63 | 10.42 | 10.635 | 10.32 | 727807 |
| 1718641800 | 10.28 | -0.07 | -0.68 | 10.35 | 10.47 | 10.085 | 1272567 |
| 1718382600 | 10.35 | -0.49 | -4.48 | 10.715 | 10.775 | 10.09 | 2482292 |
| 1718296200 | 10.835 | -0.67 | -5.82 | 11.4 | 11.425 | 10.75 | 1464552 |
| 1718209800 | 11.505 | 0.03 | 0.26 | 11.46 | 11.68 | 11.285 | 1017210 |
| 1718123400 | 11.475 | -0.28 | -2.38 | 11.79 | 11.875 | 11.365 | 1014525 |
| 1718037000 | 11.755 | -0.39 | -3.17 | 11.89 | 11.975 | 11.575 | 1032290 |
| 1717777800 | 12.14 | -0.19 | -1.54 | 12.375 | 12.515 | 12.125 | 756487 |
| 1717691400 | 12.33 | -0.31 | -2.45 | 12.72 | 12.805 | 12.22 | 1536941 |
| 1717605000 | 12.64 | 0.3 | 2.43 | 12.43 | 12.83 | 12.35 | 1292828 |
| 1717518600 | 12.34 | -0.18 | -1.44 | 12.42 | 12.48 | 11.8 | 2175953 |
| 1717432200 | 12.52 | 0.27 | 2.20 | 12.26 | 12.575 | 12.18 | 1320326 |
| 1717173000 | 12.25 | -0.17 | -1.33 | 12.345 | 12.46 | 11.87 | 19719025 |
| 1717086600 | 12.415 | 0.65 | 5.57 | 11.56 | 12.535 | 11.485 | 2746672 |
| 1717000200 | 11.76 | -0.43 | -3.53 | 12.03 | 12.03 | 11.65 | 1647420 |
| 1716913800 | 12.19 | 0.03 | 0.21 | 12.13 | 12.66 | 11.97 | 1565381 |
| 1716827400 | 12.165 | 0.82 | 7.28 | 11.305 | 12.175 | 11.28 | 1446554 |
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
