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 | -0.08 | -0.952948183443 | 8.395 | 8.5 | 8.1 | 1517 | 8.17911524 | DE |
| 4 | -0.06 | -0.716417910448 | 8.375 | 8.715 | 8.1 | 1473 | 8.38164005 | DE |
| 12 | -0.77 | -8.4755090809 | 9.085 | 10 | 7.92 | 1419 | 8.75598546 | DE |
| 26 | -1.065 | -11.3539445629 | 9.38 | 10 | 7.525 | 2298 | 8.77892982 | DE |
| 52 | 0.95 | 12.8988458927 | 7.365 | 12.05 | 7.2 | 2348 | 9.3146116 | DE |
| 156 | 1.105 | 15.3259361997 | 7.21 | 12.05 | 5.53 | 2236 | 8.63229951 | DE |
| 260 | 1.105 | 15.3259361997 | 7.21 | 12.05 | 5.53 | 2236 | 8.63229951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 8.24 | 0.13 | 1.60 | 8.2899999 | 8.385 | 8.185 | 1610 |
| 1737667620 | 8.11 | -0.03 | -0.37 | 8.14 | 8.17 | 8.1 | 1509 |
| 1737581220 | 8.14 | -0.27 | -3.21 | 8.39 | 8.39 | 8.1 | 4776 |
| 1737494820 | 8.41 | 0.13 | 1.51 | 8.485 | 8.5 | 8.385 | 1225 |
| 1737408420 | 8.285 | -0.11 | -1.31 | 8.285 | 8.285 | 8.285 | 70 |
| 1737149220 | 8.395 | -0.03 | -0.30 | 8.395 | 8.395 | 8.395 | 4 |
| 1737062820 | 8.42 | -0.27 | -3.05 | 8.4949999 | 8.63 | 8.41 | 1546 |
| 1736976420 | 8.685 | 0.47 | 5.66 | 8.345 | 8.685 | 8.345 | 420 |
| 1736890020 | 8.22 | -0.26 | -3.07 | 8.34 | 8.38 | 8.22 | 2240 |
| 1736803620 | 8.48 | -0.14 | -1.57 | 8.43 | 8.48 | 8.395 | 498 |
| 1736544420 | 8.615 | 0.09 | 1.06 | 8.6999999 | 8.715 | 8.615 | 304 |
| 1736458020 | 8.525 | 0.08 | 0.89 | 8.525 | 8.525 | 8.525 | 435 |
| 1736371620 | 8.4499999 | 0 | 0.00 | 8.47 | 8.47 | 8.39 | 1034 |
| 1736285220 | 8.4499999 | -0.25 | -2.87 | 8.6 | 8.61 | 8.4499999 | 1564 |
| 1736198820 | 8.6999999 | 0.28 | 3.33 | 8.455 | 8.6999999 | 8.455 | 3580 |
| 1735939620 | 8.42 | -0.19 | -2.15 | 8.58 | 8.58 | 8.42 | 2837 |
| 1735853220 | 8.605 | 0.28 | 3.36 | 8.4 | 8.605 | 8.395 | 1023 |
| 1735594020 | 8.3249999 | -0.04 | -0.48 | 8.4 | 8.4 | 8.25 | 1706 |
| 1735334820 | 8.365 | 0 | 0.00 | 8.375 | 8.44 | 8.27 | 1743 |
| 1734989220 | 8.365 | 0.14 | 1.64 | 8.26 | 8.4 | 8.1999999 | 6432 |
| 1734730020 | 8.23 | 0.17 | 2.05 | 8.0399999 | 8.3 | 8.0399999 | 616 |
| 1734643620 | 8.065 | 0.08 | 1.00 | 7.92 | 8.065 | 7.92 | 430 |
| 1734557220 | 7.985 | -0.28 | -3.39 | 8.275 | 8.3 | 7.985 | 2218 |
| 1734470820 | 8.265 | -0.18 | -2.07 | 8.4049999 | 8.4049999 | 8.085 | 1686 |
| 1734384420 | 8.44 | -0.18 | -2.03 | 8.755 | 8.7799999 | 8.44 | 1153 |
| 1734125220 | 8.615 | -0.05 | -0.52 | 8.68 | 8.68 | 8.56 | 1145 |
| 1734038820 | 8.66 | -0.07 | -0.74 | 8.735 | 8.85 | 8.66 | 1030 |
| 1733952420 | 8.725 | -0.48 | -5.16 | 8.9499999 | 8.9499999 | 8.725 | 444 |
| 1733866020 | 9.1999999 | -0.05 | -0.54 | 9.1999999 | 9.1999999 | 9.1999999 | 1000 |
| 1733779620 | 9.25 | 0.01 | 0.05 | 9.26 | 10 | 9.25 | 833 |
| 1733520420 | 9.2449999 | -0.1 | -1.02 | 9.47 | 9.47 | 9.2449999 | 823 |
| 1733434020 | 9.34 | -0.04 | -0.37 | 9.39 | 9.4499999 | 9.34 | 350 |
| 1733347620 | 9.375 | 0 | 0.00 | 9.375 | 9.375 | 9.375 | 0 |
| 1733261220 | 9.375 | 0.11 | 1.19 | 9.3699999 | 9.375 | 9.34 | 1216 |
| 1733174820 | 9.265 | 0.01 | 0.11 | 9.305 | 9.3699999 | 9.265 | 3284 |
| 1732915620 | 9.255 | 0.03 | 0.33 | 9.195 | 9.27 | 9.195 | 2363 |
| 1732829220 | 9.225 | 0 | 0.00 | 9.225 | 9.225 | 9.225 | 0 |
| 1732742820 | 9.225 | -0.02 | -0.22 | 9.425 | 9.425 | 9.225 | 630 |
| 1732656420 | 9.2449999 | -0.25 | -2.58 | 9.65 | 9.65 | 9.17 | 939 |
| 1732570020 | 9.49 | -0.13 | -1.35 | 9.72 | 9.72 | 9.49 | 149 |
| 1732310820 | 9.6199999 | -0.02 | -0.21 | 9.605 | 9.67 | 9.605 | 375 |
| 1732224420 | 9.64 | 0.08 | 0.84 | 9.6 | 9.64 | 9.6 | 306 |
| 1732138020 | 9.56 | 0.22 | 2.36 | 9.61 | 9.61 | 9.56 | 820 |
| 1732051620 | 9.34 | 0.03 | 0.27 | 9.4499999 | 9.4499999 | 9.34 | 800 |
| 1731965220 | 9.315 | 0.23 | 2.48 | 9.14 | 9.315 | 9.115 | 4700 |
| 1731705960 | 9.09 | -0.01 | -0.11 | 9.0749999 | 9.09 | 9.065 | 96 |
| 1731619560 | 9.1 | 0.1 | 1.11 | 8.635 | 9.11 | 8.635 | 891 |
| 1731533160 | 9 | 0 | 0.00 | 9.09 | 9.09 | 9 | 87 |
| 1731446820 | 9 | -0.22 | -2.33 | 9.07 | 9.07 | 9 | 950 |
| 1731360420 | 9.215 | -0.09 | -0.91 | 9.2899999 | 9.2899999 | 9.17 | 2035 |
| 1731101220 | 9.3 | -0.28 | -2.92 | 9.64 | 9.64 | 9.19 | 3883 |
| 1731014760 | 9.58 | 0.59 | 6.56 | 9.035 | 9.58 | 9.035 | 888 |
| 1730928360 | 8.99 | -0.05 | -0.55 | 9.2449999 | 9.2449999 | 8.73 | 3454 |
| 1730841960 | 9.0399999 | -0.02 | -0.22 | 9.115 | 9.115 | 9.035 | 676 |
| 1730755560 | 9.06 | 0.02 | 0.22 | 9.105 | 9.13 | 9.01 | 1183 |
| 1730496360 | 9.0399999 | -0.01 | -0.06 | 9.085 | 9.13 | 8.99 | 808 |
| 1730409960 | 9.045 | -0.66 | -6.75 | 9.52 | 9.52 | 8.925 | 4289 |
| 1730323560 | 9.6999999 | -0.24 | -2.41 | 9.68 | 9.7899999 | 9.68 | 2725 |
| 1730237160 | 9.94 | 0.36 | 3.76 | 9.515 | 9.94 | 9.515 | 1150 |
| 1730150760 | 9.58 | 0.12 | 1.27 | 9.5 | 9.58 | 9.5 | 920 |
| 1729888020 | 9.46 | 0.16 | 1.72 | 9.48 | 9.705 | 9.46 | 1430 |
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
