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 | -0.26 | -3.04449652277 | 8.5399999 | 8.69 | 8.035 | 9072 | 8.33574881 | DE |
| 4 | -0.1100001 | -1.31108581645 | 8.39 | 9.035 | 6.475 | 14685 | 7.90503552 | DE |
| 12 | 1.0049999 | 13.8144316151 | 7.275 | 9.035 | 6.475 | 10471 | 7.95069415 | DE |
| 26 | -4.2800001 | -34.0764339172 | 12.56 | 13.17 | 6.475 | 8591 | 8.79632638 | DE |
| 52 | -0.0200001 | -0.240965060241 | 8.3 | 13.17 | 6.475 | 6787 | 9.14010166 | DE |
| 156 | 2.5099999 | 43.500864818 | 5.77 | 13.17 | 4.525 | 5989 | 8.41853678 | DE |
| 260 | 2.5099999 | 43.500864818 | 5.77 | 13.17 | 4.525 | 5989 | 8.41853678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 8.1549999 | -0.27 | -3.20 | 8.4049999 | 8.455 | 8.105 | 3691 |
| 1742938020 | 8.425 | 0.13 | 1.57 | 8.255 | 8.555 | 8.255 | 6859 |
| 1742851620 | 8.295 | -0.03 | -0.30 | 8.335 | 8.4 | 8.21 | 14891 |
| 1742592420 | 8.32 | -0.23 | -2.69 | 8.57 | 8.57 | 8.22 | 15676 |
| 1742506020 | 8.55 | 0.02 | 0.23 | 8.5399999 | 8.69 | 8.39 | 4241 |
| 1742419620 | 8.5299999 | -0.19 | -2.12 | 8.72 | 9.035 | 8.5299999 | 14885 |
| 1742333220 | 8.715 | 0.87 | 11.09 | 7.955 | 8.715 | 7.925 | 50200 |
| 1742246820 | 7.845 | 0.11 | 1.36 | 7.725 | 7.9 | 7.635 | 8201 |
| 1741987620 | 7.74 | -0.05 | -0.64 | 7.78 | 7.945 | 7.565 | 15347 |
| 1741901220 | 7.79 | 0.29 | 3.80 | 7.445 | 7.9 | 7.445 | 19096 |
| 1741814820 | 7.505 | 0.04 | 0.47 | 7.46 | 7.575 | 7.35 | 11284 |
| 1741728420 | 7.47 | 0.97 | 14.83 | 6.5199999 | 7.535 | 6.515 | 53093 |
| 1741642020 | 6.505 | -0.73 | -10.03 | 7.24 | 7.24 | 6.475 | 14895 |
| 1741382820 | 7.23 | -0.32 | -4.17 | 7.545 | 7.545 | 7.125 | 7882 |
| 1741296420 | 7.545 | -0.13 | -1.69 | 7.725 | 7.85 | 7.545 | 1954 |
| 1741210020 | 7.675 | 0.08 | 1.05 | 7.66 | 7.79 | 7.6 | 6656 |
| 1741123620 | 7.595 | -0.11 | -1.36 | 7.705 | 7.88 | 7.57 | 10525 |
| 1741037220 | 7.7 | 0.1 | 1.32 | 7.665 | 7.96 | 7.665 | 11883 |
| 1740778020 | 7.6 | -0.29 | -3.68 | 7.895 | 7.895 | 7.5 | 7656 |
| 1740691620 | 7.89 | -0.51 | -6.07 | 8.39 | 8.4 | 7.835 | 14778 |
| 1740605220 | 8.4 | 0.56 | 7.14 | 7.945 | 8.4 | 7.945 | 17832 |
| 1740518820 | 7.84 | -0.28 | -3.45 | 8.1999999 | 8.3699999 | 7.76 | 10857 |
| 1740432420 | 8.1199999 | 0.04 | 0.50 | 8.08 | 8.215 | 7.86 | 10785 |
| 1740173220 | 8.08 | -0.38 | -4.44 | 8.385 | 8.515 | 8.01 | 4276 |
| 1740086820 | 8.455 | 0.5 | 6.29 | 8.105 | 8.535 | 8.02 | 12640 |
| 1740000420 | 7.955 | -0.08 | -1.00 | 8.045 | 8.085 | 7.925 | 3742 |
| 1739914020 | 8.035 | 0.27 | 3.41 | 7.805 | 8.08 | 7.755 | 3377 |
| 1739827620 | 7.77 | -0.07 | -0.89 | 7.815 | 7.945 | 7.77 | 4761 |
| 1739568420 | 7.84 | -0.25 | -3.09 | 8.21 | 8.4949999 | 7.765 | 24398 |
| 1739482020 | 8.09 | -0.1 | -1.16 | 8.23 | 8.23 | 8.09 | 5089 |
| 1739395620 | 8.185 | 0.26 | 3.28 | 7.865 | 8.345 | 7.86 | 11333 |
| 1739309220 | 7.925 | -0.13 | -1.55 | 8.0299999 | 8.11 | 7.68 | 10104 |
| 1739222820 | 8.05 | -0.2 | -2.37 | 8.275 | 8.6 | 8.05 | 28084 |
| 1738963620 | 8.2449999 | 0.29 | 3.71 | 8.1999999 | 8.34 | 8.08 | 8536 |
| 1738877220 | 7.95 | -0.17 | -2.09 | 8.1549999 | 8.1549999 | 7.755 | 11196 |
| 1738790820 | 8.1199999 | -0.22 | -2.64 | 8.27 | 8.57 | 8.1199999 | 21626 |
| 1738704420 | 8.34 | 0.49 | 6.24 | 7.985 | 8.47 | 7.56 | 28678 |
| 1738618020 | 7.85 | 0.09 | 1.09 | 7.705 | 8.1 | 7.62 | 11263 |
| 1738358820 | 7.765 | -0.19 | -2.33 | 7.88 | 7.945 | 7.68 | 12241 |
| 1738272420 | 7.95 | 0.48 | 6.35 | 7.59 | 8.1 | 7.59 | 10505 |
| 1738186020 | 7.475 | -0.14 | -1.77 | 7.64 | 7.645 | 7.36 | 1093 |
| 1738099620 | 7.61 | 0.29 | 3.96 | 7.255 | 7.61 | 7.255 | 3363 |
| 1738013220 | 7.32 | -0.45 | -5.79 | 7.8 | 7.9 | 7.25 | 4222 |
| 1737754020 | 7.77 | 0.21 | 2.78 | 7.56 | 7.915 | 7.56 | 2349 |
| 1737667620 | 7.56 | -0.23 | -2.95 | 7.705 | 7.705 | 7.46 | 4033 |
| 1737581220 | 7.79 | 0.13 | 1.70 | 7.625 | 7.79 | 7.42 | 6438 |
| 1737494820 | 7.66 | -0.45 | -5.55 | 8.145 | 8.145 | 7.66 | 3710 |
| 1737408420 | 8.11 | -0.14 | -1.64 | 8.185 | 8.1999999 | 8.11 | 1128 |
| 1737149220 | 8.2449999 | 0.16 | 1.98 | 8.175 | 8.2449999 | 8 | 4029 |
| 1737062820 | 8.085 | -0.02 | -0.19 | 8.07 | 8.3 | 8.065 | 3789 |
| 1736976420 | 8.1 | 0.17 | 2.08 | 7.955 | 8.1 | 7.9 | 7271 |
| 1736890020 | 7.935 | 0.22 | 2.78 | 7.68 | 8.055 | 7.65 | 1518 |
| 1736803620 | 7.72 | -0.41 | -5.04 | 8.18 | 8.18 | 7.7 | 7573 |
| 1736544420 | 8.13 | 0.31 | 3.96 | 7.915 | 8.13 | 7.62 | 5235 |
| 1736458020 | 7.82 | 0.29 | 3.85 | 7.625 | 7.845 | 7.505 | 3635 |
| 1736371620 | 7.53 | 0.08 | 1.07 | 7.48 | 7.675 | 7.455 | 1512 |
| 1736285220 | 7.45 | 0.2 | 2.76 | 7.1 | 7.56 | 7.1 | 3192 |
| 1736198820 | 7.25 | -0.3 | -3.97 | 7.625 | 7.695 | 7.22 | 7940 |
| 1735939620 | 7.55 | -0.07 | -0.92 | 7.67 | 7.735 | 7.55 | 5852 |
| 1735853220 | 7.62 | 0.3 | 4.03 | 7.275 | 7.8 | 7.24 | 5357 |
| 1735594020 | 7.325 | 0.03 | 0.34 | 7.325 | 7.385 | 7.19 | 4418 |
| 1735334820 | 7.3 | -0.22 | -2.86 | 7.545 | 7.555 | 7.075 | 12693 |
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
