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 | -0.1470001 | -1.79071872335 | 8.209 | 8.257 | 7.972 | 11943 | 8.1794803 | DE |
| 4 | -0.0910001 | -1.11615478965 | 8.153 | 8.38 | 7.972 | 14371 | 8.16387562 | DE |
| 12 | 0.4309999 | 5.64801336653 | 7.631 | 8.55 | 7.353 | 25297 | 8.08768585 | DE |
| 26 | 0.5619999 | 7.493332 | 7.5 | 8.55 | 6.77 | 33333 | 7.496749 | DE |
| 52 | 0.8299999 | 11.4767685288 | 7.232 | 8.55 | 6.721 | 29592 | 7.3783696 | DE |
| 156 | 3.1769999 | 65.0358219038 | 4.885 | 8.55 | 4.18 | 47187 | 6.22222327 | DE |
| 260 | 0.5809999 | 7.76634006149 | 7.481 | 8.55 | 3.082 | 51142 | 5.72269978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720124820 | 8.257 | 0.03 | 0.40 | 8.228 | 8.257 | 8.191 | 5559 |
| 1720038420 | 8.224 | 0.12 | 1.53 | 8.1069999 | 8.224 | 8.102 | 22206 |
| 1719952020 | 8.1 | -0.1 | -1.21 | 8.209 | 8.234 | 8.099 | 18718 |
| 1719865620 | 8.199 | 0.03 | 0.42 | 8.185 | 8.205 | 8.094 | 7641 |
| 1719606420 | 8.1649999 | 0.04 | 0.53 | 8.209 | 8.24 | 8.0909999 | 5592 |
| 1719520020 | 8.122 | -0.1 | -1.16 | 8.247 | 8.247 | 8.122 | 7805 |
| 1719433620 | 8.217 | -0.03 | -0.34 | 8.289 | 8.289 | 8.1329999 | 12972 |
| 1719347160 | 8.2449999 | 0.01 | 0.07 | 8.237 | 8.2449999 | 8.11 | 12945 |
| 1719260820 | 8.239 | 0.06 | 0.78 | 8.145 | 8.263 | 8.094 | 10541 |
| 1719001620 | 8.175 | -0.2 | -2.40 | 8.3699999 | 8.38 | 8.0909999 | 11257 |
| 1718915160 | 8.376 | 0.08 | 0.92 | 8.249 | 8.376 | 8.231 | 10404 |
| 1718828820 | 8.3 | 0.08 | 0.92 | 8.164 | 8.3 | 8.164 | 8314 |
| 1718742360 | 8.224 | 0.05 | 0.67 | 8.153 | 8.224 | 8.122 | 12469 |
| 1718656020 | 8.169 | 0.05 | 0.60 | 8.114 | 8.18 | 8.031 | 19476 |
| 1718396820 | 8.1199999 | 0.02 | 0.25 | 8.167 | 8.177 | 7.99 | 12442 |
| 1718310420 | 8.1 | -0.06 | -0.78 | 8.17 | 8.182 | 8.017 | 10256 |
| 1718224020 | 8.164 | 0.13 | 1.67 | 8.11 | 8.1999999 | 8.1069999 | 7939 |
| 1718137620 | 8.0299999 | -0.21 | -2.58 | 8.276 | 8.292 | 8.005 | 69441 |
| 1718051220 | 8.243 | -0.07 | -0.78 | 8.324 | 8.324 | 8.207 | 11382 |
| 1717792020 | 8.308 | 0.11 | 1.33 | 8.153 | 8.308 | 8.129 | 20762 |
| 1717705620 | 8.199 | 0.06 | 0.72 | 8.109 | 8.199 | 8.109 | 10636 |
| 1717619220 | 8.14 | -0.17 | -2.05 | 8.31 | 8.31 | 8.05 | 62224 |
| 1717532820 | 8.31 | 0.07 | 0.85 | 8.254 | 8.31 | 8.0719999 | 12186 |
| 1717446420 | 8.24 | -0.03 | -0.33 | 8.2479999 | 8.3089999 | 8.14 | 13307 |
| 1717187220 | 8.267 | 0.03 | 0.36 | 8.23 | 8.267 | 8.167 | 5704 |
| 1717100820 | 8.237 | 0.04 | 0.45 | 8.108 | 8.246 | 8.108 | 5349 |
| 1717014420 | 8.1999999 | -0.01 | -0.11 | 8.219 | 8.219 | 8.06 | 17797 |
| 1716928020 | 8.209 | -0.19 | -2.26 | 8.3989999 | 8.3989999 | 8.0879999 | 26695 |
| 1716841560 | 8.3989999 | 0.24 | 2.94 | 8.228 | 8.3989999 | 8.151 | 14433 |
| 1716582420 | 8.159 | -0.04 | -0.49 | 8.15 | 8.238 | 8.081 | 16381 |
| 1716496020 | 8.199 | -0.01 | -0.12 | 8.24 | 8.24 | 8.14 | 22562 |
| 1716409620 | 8.209 | 0 | 0.04 | 8.122 | 8.269 | 8.081 | 18550 |
| 1716323160 | 8.206 | 0.03 | 0.38 | 8.1999999 | 8.225 | 8.108 | 15888 |
| 1716236760 | 8.175 | 0.01 | 0.06 | 8.222 | 8.222 | 8.14 | 9659 |
| 1715977620 | 8.17 | -0.06 | -0.70 | 8.081 | 8.212 | 8.0589999 | 35371 |
| 1715891220 | 8.228 | -0.06 | -0.77 | 8.253 | 8.3699999 | 8.081 | 36323 |
| 1715804820 | 8.292 | -0.26 | -3.02 | 8.4 | 8.4 | 8.201 | 20666 |
| 1715718420 | 8.55 | 0.43 | 5.30 | 8.1679999 | 8.55 | 8.114 | 16959 |
| 1715631960 | 8.1199999 | -0.03 | -0.31 | 8.159 | 8.164 | 8.02 | 20260 |
| 1715372820 | 8.145 | -0.01 | -0.06 | 8.15 | 8.19 | 8.07 | 11451 |
| 1715286420 | 8.15 | -0.27 | -3.22 | 8.278 | 8.278 | 8.05 | 11469 |
| 1715200020 | 8.4209999 | 0.17 | 2.07 | 8.334 | 8.499 | 8.326 | 25430 |
| 1715113620 | 8.25 | 0 | 0.01 | 8.26 | 8.397 | 8.25 | 64710 |
| 1715027220 | 8.249 | -0.01 | -0.11 | 8.23 | 8.39 | 8.1649999 | 80793 |
| 1714768020 | 8.2579999 | -0.07 | -0.82 | 8.335 | 8.379 | 8.252 | 21713 |
| 1714681560 | 8.326 | 0.33 | 4.08 | 8.1389999 | 8.351 | 7.961 | 109732 |
| 1714508820 | 8 | 0.08 | 1.02 | 8 | 8.25 | 7.95 | 66308 |
| 1714422420 | 7.919 | 0.1 | 1.27 | 7.747 | 7.919 | 7.74 | 151475 |
| 1714163220 | 7.82 | 0.05 | 0.64 | 7.773 | 7.84 | 7.668 | 11905 |
| 1714076820 | 7.77 | -0.05 | -0.64 | 7.867 | 7.869 | 7.692 | 10304 |
| 1713990420 | 7.82 | -0.08 | -1.01 | 7.9 | 7.973 | 7.72 | 33352 |
| 1713903960 | 7.9 | 0.2 | 2.60 | 7.758 | 7.9 | 7.62 | 55548 |
| 1713817560 | 7.7 | 0.02 | 0.26 | 7.67 | 7.8 | 7.551 | 27624 |
| 1713558420 | 7.68 | 0.02 | 0.26 | 7.531 | 7.799 | 7.482 | 17384 |
| 1713472020 | 7.66 | 0.08 | 1.06 | 7.572 | 7.66 | 7.51 | 13843 |
| 1713385620 | 7.58 | 0.1 | 1.34 | 7.478 | 7.58 | 7.353 | 9528 |
| 1713299220 | 7.48 | -0.12 | -1.58 | 7.589 | 7.589 | 7.398 | 18113 |
| 1713212820 | 7.6 | -0.05 | -0.65 | 7.701 | 7.762 | 7.54 | 39473 |
| 1712953620 | 7.65 | -0.06 | -0.78 | 7.631 | 7.75 | 7.631 | 43972 |
| 1712867220 | 7.71 | -0.02 | -0.30 | 7.745 | 7.745 | 7.501 | 17374 |
| 1712780760 | 7.733 | 0.21 | 2.72 | 7.55 | 7.8 | 7.55 | 47595 |
| 1712694360 | 7.528 | -0.07 | -0.93 | 7.565 | 7.624 | 7.506 | 17609 |
| 1712607960 | 7.599 | 0.05 | 0.65 | 7.508 | 7.599 | 7.477 | 15279 |
| 1712348820 | 7.55 | 0.09 | 1.21 | 7.58 | 7.588 | 7.433 | 11048 |
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
