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 | 0.14 | 1.72626387176 | 8.11 | 8.35 | 7.9 | 9891 | 8.07616653 | DE |
| 4 | -0.65 | -7.30337078652 | 8.9 | 8.93 | 7.9 | 8445 | 8.32467248 | DE |
| 12 | -1.0399999 | -11.194832198 | 9.2899999 | 10.699999 | 7.9 | 6481 | 9.0686175 | DE |
| 26 | -3.79 | -31.4784053156 | 12.04 | 12.08 | 7.9 | 6497 | 9.85891255 | DE |
| 52 | -4.99 | -37.6888217523 | 13.24 | 14.6 | 7.9 | 6218 | 11.47424307 | DE |
| 156 | -5.69 | -40.8177905308 | 13.94 | 16.78 | 7.9 | 24719 | 13.7348558 | DE |
| 260 | -3.67 | -30.788590604 | 11.92 | 16.78 | 5.73 | 45184 | 11.92456439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733520420 | 8.34 | 0.31 | 3.86 | 8.0299999 | 8.35 | 8.0299999 | 6568 |
| 1733434020 | 8.0299999 | -0.23 | -2.78 | 8.25 | 8.25 | 8.0299999 | 5930 |
| 1733347620 | 8.26 | 0.34 | 4.29 | 7.92 | 8.26 | 7.91 | 8931 |
| 1733261220 | 7.92 | 0.02 | 0.25 | 7.91 | 8.1199999 | 7.91 | 6175 |
| 1733174820 | 7.9 | -0.34 | -4.13 | 8.25 | 8.25 | 7.9 | 14881 |
| 1732915620 | 8.24 | 0.05 | 0.61 | 8.11 | 8.25 | 8.06 | 13537 |
| 1732829220 | 8.19 | -0.15 | -1.80 | 8.35 | 8.48 | 8.1 | 7950 |
| 1732742820 | 8.34 | 0.23 | 2.84 | 8.18 | 8.34 | 8.17 | 4651 |
| 1732656420 | 8.11 | -0.11 | -1.34 | 8.13 | 8.24 | 8.08 | 8399 |
| 1732570020 | 8.22 | -0.13 | -1.56 | 8.3 | 8.38 | 8.05 | 25001 |
| 1732310820 | 8.35 | -0.02 | -0.24 | 8.42 | 8.44 | 8.35 | 5735 |
| 1732224420 | 8.3699999 | -0.04 | -0.48 | 8.3699999 | 8.67 | 8.3699999 | 14286 |
| 1732138020 | 8.41 | -0.02 | -0.24 | 8.44 | 8.63 | 8.36 | 4397 |
| 1732051620 | 8.43 | -0.15 | -1.75 | 8.51 | 8.56 | 8.41 | 3768 |
| 1731965220 | 8.58 | 0.03 | 0.35 | 8.6 | 8.66 | 8.51 | 4291 |
| 1731705960 | 8.55 | -0.1 | -1.16 | 8.63 | 8.8 | 8.55 | 3655 |
| 1731619560 | 8.65 | 0.14 | 1.65 | 8.51 | 8.65 | 8.49 | 9135 |
| 1731533160 | 8.51 | -0.42 | -4.70 | 8.83 | 8.83 | 8.51 | 2930 |
| 1731446820 | 8.93 | 0.23 | 2.64 | 8.66 | 8.93 | 8.58 | 8232 |
| 1731360420 | 8.6999999 | 0.11 | 1.28 | 8.75 | 8.9 | 8.51 | 11017 |
| 1731101220 | 8.59 | -0.32 | -3.59 | 8.9 | 8.9 | 8.59 | 6000 |
| 1731014760 | 8.91 | 0.2 | 2.30 | 8.89 | 8.91 | 8.73 | 7006 |
| 1730928360 | 8.71 | -0.35 | -3.86 | 8.91 | 9.0299999 | 8.71 | 6858 |
| 1730841960 | 9.06 | -0.02 | -0.22 | 8.94 | 9.08 | 8.82 | 3864 |
| 1730755560 | 9.08 | 0.17 | 1.91 | 8.91 | 9.08 | 8.91 | 5336 |
| 1730496360 | 8.91 | -0.18 | -1.98 | 9.08 | 9.08 | 8.9 | 5565 |
| 1730409960 | 9.09 | -0.04 | -0.44 | 9.1199999 | 9.1199999 | 9 | 13931 |
| 1730323560 | 9.13 | -0.18 | -1.93 | 9.26 | 9.34 | 9.13 | 11467 |
| 1730237160 | 9.31 | 0.07 | 0.76 | 9.4 | 9.51 | 9.31 | 5485 |
| 1730150760 | 9.24 | -0.5 | -5.13 | 9.74 | 9.77 | 9.24 | 10556 |
| 1729888020 | 9.74 | 0.21 | 2.20 | 9.71 | 9.81 | 9.5299999 | 2980 |
| 1729801560 | 9.5299999 | 0.04 | 0.42 | 9.31 | 9.88 | 9.31 | 4737 |
| 1729715160 | 9.49 | -0.5 | -5.01 | 9.99 | 9.99 | 9.49 | 4090 |
| 1729628760 | 9.99 | 0.14 | 1.42 | 9.99 | 10 | 9.5 | 15819 |
| 1729542360 | 9.85 | -0.39 | -3.81 | 9.98 | 10.039999 | 9.7799999 | 6758 |
| 1729283160 | 10.24 | -0.16 | -1.54 | 10.24 | 10.32 | 10.02 | 4067 |
| 1729196760 | 10.4 | 0.28 | 2.77 | 10.3 | 10.699999 | 10.039999 | 8951 |
| 1729110360 | 10.119999 | -0.12 | -1.17 | 10.26 | 10.26 | 10.039999 | 2148 |
| 1729023960 | 10.24 | 0.08 | 0.79 | 10.16 | 10.24 | 10.039999 | 2436 |
| 1728937620 | 10.16 | -0.06 | -0.59 | 10.16 | 10.32 | 9.97 | 3707 |
| 1728678360 | 10.22 | 0.08 | 0.79 | 10.06 | 10.3 | 10.02 | 2740 |
| 1728591960 | 10.14 | 0.02 | 0.20 | 10.24 | 10.24 | 9.97 | 12122 |
| 1728505560 | 10.119999 | -0.12 | -1.17 | 10.22 | 10.24 | 10.039999 | 1511 |
| 1728419160 | 10.24 | 0.18 | 1.79 | 10 | 10.24 | 9.8 | 3935 |
| 1728332760 | 10.06 | 0.07 | 0.70 | 10.039999 | 10.06 | 9.89 | 5377 |
| 1728073560 | 9.99 | 0.07 | 0.71 | 9.91 | 10 | 9.8 | 3431 |
| 1727987220 | 9.92 | 0.24 | 2.48 | 9.73 | 9.92 | 9.73 | 891 |
| 1727900820 | 9.68 | -0.06 | -0.62 | 9.75 | 9.81 | 9.6 | 5944 |
| 1727814420 | 9.74 | 0.12 | 1.25 | 9.71 | 9.92 | 9.66 | 4822 |
| 1727728020 | 9.6199999 | -0.36 | -3.61 | 9.8 | 9.83 | 9.5399999 | 3902 |
| 1727468760 | 9.98 | 0.14 | 1.42 | 9.99 | 10.02 | 9.82 | 6710 |
| 1727382360 | 9.84 | 0.09 | 0.92 | 9.7799999 | 9.99 | 9.72 | 7606 |
| 1727295960 | 9.75 | 0.05 | 0.52 | 9.84 | 9.84 | 9.6199999 | 3591 |
| 1727209560 | 9.6999999 | 0.17 | 1.78 | 9.59 | 9.8 | 9.55 | 1370 |
| 1727123160 | 9.5299999 | -0.25 | -2.56 | 9.8 | 9.98 | 9.52 | 3369 |
| 1726864020 | 9.7799999 | 0.07 | 0.72 | 9.74 | 9.85 | 9.68 | 11735 |
| 1726777560 | 9.71 | -0.13 | -1.32 | 9.77 | 9.84 | 9.71 | 3511 |
| 1726691220 | 9.84 | 0.07 | 0.72 | 9.81 | 9.84 | 9.55 | 2752 |
| 1726604760 | 9.77 | 0.28 | 2.95 | 9.59 | 9.82 | 9.59 | 1871 |
| 1726518420 | 9.49 | 0.02 | 0.21 | 9.49 | 9.58 | 9.4 | 1607 |
| 1726259160 | 9.47 | 0.26 | 2.82 | 9.2899999 | 9.49 | 9.21 | 5394 |
| 1726172760 | 9.21 | -0.32 | -3.36 | 9.55 | 9.55 | 9.19 | 8742 |
| 1726086360 | 9.5299999 | -0.31 | -3.15 | 9.73 | 9.77 | 9.5299999 | 3759 |
| 1725999960 | 9.84 | 0.04 | 0.41 | 9.6999999 | 9.84 | 9.69 | 2710 |
| 1725913620 | 9.8 | -0.14 | -1.41 | 9.81 | 10.16 | 9.76 | 4473 |
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
