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 | -0.25 | -3.04506699147 | 8.21 | 8.21 | 7.71 | 11720 | 7.96557277 | DE |
| 4 | -0.01 | -0.125470514429 | 7.97 | 9.19 | 7.71 | 16321 | 8.41447235 | DE |
| 12 | 0.14 | 1.79028132992 | 7.82 | 9.19 | 7.71 | 14558 | 8.18859854 | DE |
| 26 | -2.13 | -21.1100099108 | 10.09 | 10.15 | 7.52 | 21848 | 8.36724569 | DE |
| 52 | -0.235 | -2.86760219646 | 8.195 | 10.69 | 6.505 | 28721 | 8.44890681 | DE |
| 156 | -12.62 | -61.3216715258 | 20.58 | 23.18 | 6.505 | 82993 | 13.38846365 | DE |
| 260 | 0.62 | 8.44686648501 | 7.34 | 33.35 | 6.42 | 119684 | 17.99372621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 7.93 | 0.01 | 0.13 | 7.94 | 8.07 | 7.93 | 4060 |
| 1721766420 | 7.92 | -0.15 | -1.86 | 8.09 | 8.09 | 7.9 | 4134 |
| 1721679960 | 8.07 | 0.25 | 3.20 | 7.81 | 8.07 | 7.71 | 18743 |
| 1721420760 | 7.82 | -0.16 | -2.01 | 7.92 | 8.09 | 7.82 | 13008 |
| 1721334360 | 7.98 | -0.23 | -2.80 | 8.21 | 8.21 | 7.87 | 18656 |
| 1721248020 | 8.21 | -0.32 | -3.75 | 8.42 | 8.44 | 8.21 | 14680 |
| 1721161560 | 8.5299999 | 0.12 | 1.43 | 8.42 | 8.5299999 | 8.41 | 9571 |
| 1721075160 | 8.41 | -0.24 | -2.77 | 8.5399999 | 8.6199999 | 8.41 | 22289 |
| 1720815960 | 8.65 | -0.02 | -0.23 | 8.68 | 8.8 | 8.58 | 14783 |
| 1720729560 | 8.67 | 0.06 | 0.70 | 8.69 | 8.72 | 8.61 | 24759 |
| 1720643220 | 8.61 | 0.01 | 0.12 | 8.61 | 8.7799999 | 8.61 | 9946 |
| 1720556760 | 8.6 | -0.39 | -4.34 | 8.99 | 9 | 8.56 | 14881 |
| 1720470360 | 8.99 | 0.28 | 3.21 | 8.65 | 9.19 | 8.65 | 30608 |
| 1720211220 | 8.71 | 0.01 | 0.11 | 8.67 | 8.96 | 8.67 | 23657 |
| 1720124820 | 8.6999999 | 0.54 | 6.62 | 8.26 | 8.91 | 8.22 | 32276 |
| 1720038420 | 8.16 | -0.05 | -0.61 | 8.22 | 8.2899999 | 8.16 | 16918 |
| 1719952020 | 8.21 | 0.12 | 1.48 | 8.15 | 8.2899999 | 8.15 | 21161 |
| 1719865620 | 8.09 | 0.16 | 2.02 | 7.97 | 8.19 | 7.97 | 18231 |
| 1719606420 | 7.93 | -0.16 | -1.98 | 7.93 | 8.09 | 7.93 | 5795 |
| 1719520020 | 8.09 | 0.12 | 1.51 | 7.97 | 8.11 | 7.93 | 8260 |
| 1719433620 | 7.97 | 0 | 0.00 | 7.97 | 8.13 | 7.91 | 3924 |
| 1719347160 | 7.97 | 0.03 | 0.38 | 8.08 | 8.1199999 | 7.97 | 10454 |
| 1719260820 | 7.94 | -0.04 | -0.50 | 7.99 | 8.09 | 7.82 | 14345 |
| 1719001620 | 7.98 | 0.02 | 0.25 | 7.89 | 8.09 | 7.89 | 14477 |
| 1718915160 | 7.96 | -0.05 | -0.62 | 7.8 | 8.14 | 7.8 | 18620 |
| 1718828820 | 8.01 | -0.12 | -1.48 | 8 | 8.01 | 7.76 | 26693 |
| 1718742360 | 8.13 | 0.14 | 1.75 | 8.08 | 8.15 | 7.96 | 9074 |
| 1718656020 | 7.99 | -0.02 | -0.25 | 8.01 | 8.15 | 7.97 | 13239 |
| 1718396820 | 8.01 | 0.02 | 0.25 | 7.94 | 8.14 | 7.9 | 7619 |
| 1718310420 | 7.99 | -0.04 | -0.50 | 8 | 8.14 | 7.86 | 17416 |
| 1718224020 | 8.0299999 | 0 | 0.00 | 8.0299999 | 8.14 | 8.01 | 15878 |
| 1718137620 | 8.0299999 | -0.01 | -0.12 | 8.0299999 | 8.14 | 8.01 | 12750 |
| 1718051220 | 8.0399999 | -0.07 | -0.86 | 8.01 | 8.08 | 8 | 9154 |
| 1717792020 | 8.11 | 0.03 | 0.37 | 8.08 | 8.13 | 7.95 | 9712 |
| 1717705620 | 8.08 | 0.15 | 1.89 | 7.93 | 8.08 | 7.9 | 17547 |
| 1717619220 | 7.93 | -0.08 | -1.00 | 8.14 | 8.14 | 7.92 | 14221 |
| 1717532820 | 8.01 | -0.02 | -0.25 | 8.0399999 | 8.1199999 | 8.01 | 10940 |
| 1717446420 | 8.0299999 | -0.09 | -1.11 | 8.11 | 8.1999999 | 8.0299999 | 11591 |
| 1717187220 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 7.99 | 7675 |
| 1717100820 | 8.1199999 | 0.02 | 0.25 | 8 | 8.24 | 7.98 | 20595 |
| 1717014420 | 8.1 | 0.04 | 0.50 | 8.01 | 8.1 | 7.82 | 33181 |
| 1716928020 | 8.06 | -0.16 | -1.95 | 8.11 | 8.22 | 7.96 | 10603 |
| 1716841560 | 8.22 | 0.12 | 1.48 | 8.05 | 8.23 | 8 | 6351 |
| 1716582420 | 8.1 | 0.19 | 2.40 | 7.91 | 8.16 | 7.91 | 10876 |
| 1716496020 | 7.91 | -0.09 | -1.13 | 7.97 | 8.11 | 7.85 | 8674 |
| 1716409620 | 8 | -0.05 | -0.62 | 8.06 | 8.09 | 7.94 | 19515 |
| 1716323160 | 8.05 | -0.19 | -2.31 | 8.15 | 8.27 | 8 | 17447 |
| 1716236760 | 8.24 | 0.07 | 0.86 | 8.2799999 | 8.2799999 | 8.21 | 11239 |
| 1715977620 | 8.17 | -0.11 | -1.33 | 8.21 | 8.2899999 | 8.17 | 9229 |
| 1715891220 | 8.2799999 | 0.11 | 1.35 | 8.06 | 8.3 | 8.06 | 27569 |
| 1715804820 | 8.17 | -0.01 | -0.12 | 8.18 | 8.18 | 7.99 | 26386 |
| 1715718420 | 8.18 | 0.11 | 1.36 | 8.1 | 8.19 | 7.98 | 14738 |
| 1715631960 | 8.07 | 0.16 | 2.02 | 7.95 | 8.07 | 7.9 | 22115 |
| 1715372820 | 7.91 | 0 | 0.00 | 7.92 | 8.0299999 | 7.9 | 8878 |
| 1715286420 | 7.91 | -0.13 | -1.62 | 7.93 | 7.93 | 7.91 | 4368 |
| 1715200020 | 8.0399999 | 0.07 | 0.88 | 8.01 | 8.07 | 7.91 | 4303 |
| 1715113620 | 7.97 | -0.07 | -0.87 | 7.92 | 8.1199999 | 7.92 | 10346 |
| 1715027220 | 8.0399999 | 0.12 | 1.52 | 7.94 | 8.07 | 7.91 | 16332 |
| 1714768020 | 7.92 | 0.1 | 1.28 | 7.86 | 8.0299999 | 7.81 | 8937 |
| 1714681560 | 7.82 | -0.08 | -1.01 | 7.82 | 7.89 | 7.82 | 10041 |
| 1714508820 | 7.9 | -0.05 | -0.63 | 7.94 | 7.94 | 7.81 | 9130 |
| 1714422420 | 7.95 | 0.01 | 0.13 | 7.82 | 7.95 | 7.75 | 13185 |
| 1714163220 | 7.94 | -0.02 | -0.25 | 7.85 | 7.96 | 7.77 | 8786 |
| 1714076820 | 7.96 | 0.09 | 1.14 | 7.86 | 7.96 | 7.7 | 15198 |
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
