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 | -0.115 | -1.39817629179 | 8.225 | 8.3 | 7.865 | 3406 | 8.22358787 | DE |
| 4 | -1.565 | -16.1757105943 | 9.675 | 10.27 | 7.735 | 3664 | 8.82073657 | DE |
| 12 | -2.75 | -25.3222836096 | 10.86 | 11.75 | 7.735 | 2302 | 9.27301549 | DE |
| 26 | -2.089999 | -20.4901882834 | 10.199999 | 11.75 | 7.735 | 1736 | 9.70568648 | DE |
| 52 | 0.43 | 5.59895833333 | 7.68 | 11.75 | 7.36 | 1593 | 9.37844407 | DE |
| 156 | -1.24 | -13.2620320856 | 9.35 | 11.75 | 4.812 | 1421 | 9.20937614 | DE |
| 260 | -1.24 | -13.2620320856 | 9.35 | 11.75 | 4.812 | 1421 | 9.20937614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 8.24 | -0.02 | -0.18 | 8.25 | 8.25 | 8.135 | 783 |
| 1719520020 | 8.255 | -0.05 | -0.54 | 8.2799999 | 8.2799999 | 8.11 | 1909 |
| 1719433620 | 8.3 | 0.08 | 0.97 | 8.255 | 8.3 | 8.11 | 121 |
| 1719347160 | 8.22 | 0.04 | 0.55 | 8.065 | 8.22 | 8.065 | 303 |
| 1719260820 | 8.175 | -0.06 | -0.73 | 8.025 | 8.175 | 7.865 | 3931 |
| 1719001620 | 8.235 | 0 | 0.00 | 8.225 | 8.25 | 8.1 | 10767 |
| 1718915160 | 8.235 | 0.12 | 1.42 | 8.17 | 8.235 | 8.02 | 1366 |
| 1718828820 | 8.1199999 | -0.15 | -1.81 | 8.4 | 8.4 | 8.015 | 2633 |
| 1718742360 | 8.27 | -0.08 | -0.90 | 8.4 | 8.42 | 8.19 | 7017 |
| 1718656020 | 8.345 | -0.14 | -1.59 | 8.56 | 8.56 | 8.145 | 2265 |
| 1718396820 | 8.48 | -0.6 | -6.56 | 9.0749999 | 9.0749999 | 8.47 | 10240 |
| 1718310420 | 9.0749999 | -1.16 | -11.29 | 8.1 | 9.2799999 | 7.735 | 17856 |
| 1718224020 | 10.23 | -0.02 | -0.20 | 10.27 | 10.27 | 10.05 | 1891 |
| 1718137620 | 10.25 | 0.26 | 2.60 | 10.05 | 10.25 | 10.05 | 1969 |
| 1718051220 | 9.99 | -0.26 | -2.54 | 10.24 | 10.24 | 9.89 | 607 |
| 1717792020 | 10.25 | 0.1 | 0.99 | 10.18 | 10.25 | 10.1 | 483 |
| 1717705620 | 10.15 | 0.13 | 1.30 | 10.1 | 10.24 | 10.039999 | 1798 |
| 1717619220 | 10.02 | 0.28 | 2.87 | 9.8699999 | 10.02 | 9.8699999 | 110 |
| 1717532820 | 9.74 | 0.01 | 0.05 | 9.61 | 9.7449999 | 9.61 | 3245 |
| 1717446420 | 9.735 | 0.05 | 0.52 | 9.8249999 | 9.8249999 | 9.6 | 3957 |
| 1717187220 | 9.685 | 0.14 | 1.41 | 9.675 | 9.685 | 9.66 | 815 |
| 1717100820 | 9.55 | 0 | 0.00 | 9.51 | 9.61 | 9.49 | 1376 |
| 1717014420 | 9.55 | -0.06 | -0.57 | 9.625 | 9.625 | 9.2799999 | 1929 |
| 1716928020 | 9.605 | -0.09 | -0.93 | 9.565 | 9.605 | 9.4149999 | 2627 |
| 1716841560 | 9.695 | 0.21 | 2.21 | 9.615 | 9.695 | 9.6 | 992 |
| 1716582420 | 9.485 | 0.15 | 1.55 | 9.485 | 9.485 | 9.485 | 700 |
| 1716496020 | 9.34 | -0.16 | -1.68 | 9.425 | 9.5749999 | 9.34 | 666 |
| 1716409620 | 9.5 | 0.14 | 1.50 | 9.32 | 9.63 | 9.32 | 469 |
| 1716323160 | 9.36 | -0.06 | -0.64 | 9.395 | 9.63 | 9.36 | 7375 |
| 1716236760 | 9.42 | 0.15 | 1.67 | 9.38 | 9.42 | 9.38 | 635 |
| 1715977620 | 9.265 | -0.04 | -0.43 | 9.195 | 9.365 | 9.195 | 435 |
| 1715891220 | 9.305 | -0.12 | -1.27 | 9.255 | 9.305 | 9.255 | 223 |
| 1715804820 | 9.425 | 0.14 | 1.51 | 9.285 | 9.425 | 9.175 | 563 |
| 1715718420 | 9.285 | -0.02 | -0.16 | 9.1549999 | 9.31 | 9.1549999 | 356 |
| 1715631960 | 9.3 | -0.09 | -0.91 | 9.285 | 9.475 | 9.24 | 222 |
| 1715372820 | 9.385 | 0 | 0.00 | 9.385 | 9.385 | 9.385 | 0 |
| 1715286420 | 9.385 | 0.07 | 0.75 | 9.36 | 9.385 | 9.36 | 81 |
| 1715200020 | 9.315 | -0.19 | -1.95 | 9.39 | 9.39 | 9.315 | 640 |
| 1715113620 | 9.5 | -0.02 | -0.16 | 9.5399999 | 9.595 | 9.425 | 1079 |
| 1715027220 | 9.515 | 0.12 | 1.22 | 9.2899999 | 9.515 | 9.265 | 1338 |
| 1714768020 | 9.4 | 0.01 | 0.05 | 9.34 | 9.465 | 9.23 | 1162 |
| 1714681560 | 9.395 | 0.13 | 1.40 | 9.19 | 9.395 | 9.185 | 1533 |
| 1714508820 | 9.265 | -0.09 | -0.91 | 9.18 | 9.3 | 9.18 | 1104 |
| 1714422420 | 9.35 | -0.01 | -0.05 | 9.365 | 9.375 | 9.31 | 859 |
| 1714163220 | 9.355 | 0.05 | 0.59 | 9.27 | 9.4049999 | 9.225 | 1942 |
| 1714076820 | 9.3 | 0.06 | 0.65 | 9.275 | 9.305 | 9.17 | 501 |
| 1713990420 | 9.24 | -0.21 | -2.22 | 9.445 | 9.445 | 9.24 | 891 |
| 1713903960 | 9.4499999 | -0.01 | -0.11 | 9.425 | 9.47 | 9.425 | 542 |
| 1713817560 | 9.46 | -0.04 | -0.42 | 9.555 | 9.555 | 9.21 | 3741 |
| 1713558420 | 9.5 | 0.15 | 1.66 | 9.35 | 9.52 | 9.35 | 1682 |
| 1713472020 | 9.345 | -0.26 | -2.66 | 9.75 | 9.75 | 9.33 | 5833 |
| 1713385620 | 9.6 | -0.43 | -4.29 | 9.875 | 9.91 | 9.6 | 4031 |
| 1713299220 | 10.029999 | -0.66 | -6.17 | 10.67 | 10.699999 | 9.6549999 | 3737 |
| 1713212820 | 10.69 | -0.35 | -3.17 | 11.08 | 11.11 | 10.69 | 648 |
| 1712953620 | 11.04 | -0.44 | -3.83 | 11.4 | 11.41 | 11.04 | 790 |
| 1712867220 | 11.48 | 0.2 | 1.77 | 11.36 | 11.48 | 11.1 | 1560 |
| 1712780760 | 11.28 | -0.42 | -3.59 | 11.47 | 11.51 | 11.25 | 3517 |
| 1712694360 | 11.7 | 0.73 | 6.65 | 10.96 | 11.75 | 10.96 | 3517 |
| 1712607960 | 10.97 | 0.11 | 1.01 | 11 | 11.13 | 10.92 | 402 |
| 1712348820 | 10.86 | -0.14 | -1.27 | 10.86 | 11.03 | 10.85 | 559 |
| 1712262360 | 11 | 0.11 | 1.01 | 11.01 | 11.12 | 10.83 | 1273 |
| 1712175960 | 10.89 | 0.03 | 0.28 | 11.03 | 11.11 | 10.87 | 1138 |
| 1712089560 | 10.86 | -0.19 | -1.72 | 11.03 | 11.18 | 10.86 | 368 |
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
