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 | 0.4 | 4.79041916168 | 8.35 | 9.55 | 8.35 | 707279 | 9.05936821 | DE |
| 4 | 0.55 | 6.70731707317 | 8.2 | 9.55 | 7.65 | 408155 | 8.60998549 | DE |
| 12 | 2.4 | 37.7952755906 | 6.35 | 10 | 6.35 | 632137 | 8.18044657 | DE |
| 26 | 1.9 | 27.7372262774 | 6.85 | 10 | 5.2 | 694877 | 7.24061304 | DE |
| 52 | -1.5 | -14.6341463415 | 10.25 | 12.25 | 5.2 | 801202 | 7.48953464 | DE |
| 156 | -14.75 | -62.7659574468 | 23.5 | 30.5 | 5.2 | 520020 | 12.8823234 | DE |
| 260 | -1 | -10.2564102564 | 9.75 | 2374.65 | 5.2 | 827394 | 12.80054961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 8.85 | -0.05 | -0.56 | 8.85 | 8.9 | 8.85 | 259974 |
| 1734456600 | 8.9 | -0.15 | -1.66 | 9.05 | 9.05 | 8.9 | 51690 |
| 1734370200 | 9.05 | -0.2 | -2.16 | 9.25 | 9.25 | 9.05 | 403211 |
| 1734111000 | 9.25 | 0.4 | 4.52 | 8.85 | 9.55 | 8.85 | 1642956 |
| 1734024600 | 8.85 | 0.5 | 5.99 | 8.35 | 8.9 | 8.35 | 1178566 |
| 1733938200 | 8.35 | 0.2 | 2.45 | 8.15 | 8.35 | 8.15 | 218557 |
| 1733851800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 375039 |
| 1733765400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 195859 |
| 1733506200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 143902 |
| 1733419800 | 8.15 | 0.11 | 1.37 | 8.15 | 8.15 | 8.15 | 49698 |
| 1733333400 | 8.0399999 | -0.11 | -1.35 | 8.15 | 8.15 | 8.0399999 | 74216 |
| 1733247000 | 8.15 | -0.53 | -6.11 | 8.25 | 8.25 | 8.15 | 193345 |
| 1733160600 | 8.68 | 0.18 | 2.12 | 8.5 | 8.68 | 8.15 | 429538 |
| 1732901400 | 8.5 | -0.2 | -2.30 | 8.6 | 8.6 | 8.5 | 291673 |
| 1732815000 | 8.7 | 0.45 | 5.45 | 8.45 | 8.7 | 8.45 | 285157 |
| 1732728600 | 8.25 | -0.65 | -7.30 | 8.35 | 8.5 | 8.25 | 370855 |
| 1732642200 | 8.9 | 0.7 | 8.54 | 8.2 | 8.9 | 8.2 | 792086 |
| 1732555800 | 8.2 | 0.35 | 4.46 | 7.85 | 8.2 | 7.85 | 375283 |
| 1732296600 | 7.85 | 0.1 | 1.29 | 7.75 | 7.85 | 7.75 | 252974 |
| 1732210200 | 7.75 | -0.45 | -5.49 | 8.2 | 8.2 | 7.65 | 733711 |
| 1732123800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 104731 |
| 1732037400 | 8.2 | 0.4 | 5.13 | 7.8 | 8.25 | 7.8 | 753322 |
| 1731951000 | 7.8 | 0.25 | 3.31 | 7.55 | 7.8 | 7.55 | 557817 |
| 1731691800 | 7.55 | -0.03 | -0.40 | 7.55 | 7.55 | 7.55 | 824528 |
| 1731605400 | 7.58 | -0.18 | -2.32 | 7.55 | 7.58 | 7.55 | 410896 |
| 1731519000 | 7.76 | 0.16 | 2.11 | 7.6 | 7.76 | 7.55 | 205496 |
| 1731432600 | 7.6 | -0.3 | -3.80 | 7.9 | 7.9 | 7.6 | 607143 |
| 1731346200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.85 | 608349 |
| 1731087000 | 7.9 | -0.75 | -8.67 | 8.65 | 8.65 | 7.9 | 1597494 |
| 1731000600 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 85652 |
| 1730914200 | 8.65 | -0.13 | -1.48 | 8.5 | 8.65 | 8.5 | 403823 |
| 1730827800 | 8.78 | -0.4 | -4.36 | 9.1 | 9.1 | 8.45 | 1531695 |
| 1730741400 | 9.18 | -0.42 | -4.38 | 9.55 | 9.55 | 9.1 | 633547 |
| 1730482200 | 9.6 | -0.4 | -4.00 | 9.6 | 9.75 | 9.55 | 552527 |
| 1730395800 | 10 | 0.55 | 5.82 | 9.45 | 10 | 9.45 | 1349020 |
| 1730309400 | 9.45 | 0.05 | 0.53 | 9.35 | 9.65 | 9.35 | 1080986 |
| 1730223000 | 9.4 | 0.55 | 6.21 | 8.85 | 9.65 | 8.85 | 2912339 |
| 1730136600 | 8.85 | 0.6 | 7.27 | 8.25 | 8.95 | 8.25 | 1262965 |
| 1729873800 | 8.25 | 0.4 | 5.10 | 7.85 | 8.25 | 7.85 | 1221304 |
| 1729787400 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 332626 |
| 1729701000 | 7.85 | 0.05 | 0.64 | 7.8 | 7.85 | 7.8 | 181643 |
| 1729614600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 112195 |
| 1729528200 | 7.8 | -0.06 | -0.76 | 7.6 | 7.8 | 7.6 | 1669461 |
| 1729269000 | 7.86 | 0 | 0.00 | 7.6 | 7.86 | 7.55 | 484111 |
| 1729182600 | 7.86 | 0.41 | 5.50 | 7.45 | 7.86 | 7.45 | 992683 |
| 1729096200 | 7.45 | 0.15 | 2.05 | 7.35 | 7.95 | 7.35 | 1715562 |
| 1729009800 | 7.3 | 0.1 | 1.39 | 7.2 | 7.35 | 7.2 | 807489 |
| 1728923400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 91588 |
| 1728664200 | 7.2 | -0.2 | -2.70 | 7.35 | 7.35 | 7.2 | 347466 |
| 1728577800 | 7.4 | 0.05 | 0.68 | 7.3 | 7.6 | 7.3 | 1566825 |
| 1728491400 | 7.35 | 0.41 | 5.91 | 6.7 | 7.35 | 6.7 | 2367315 |
| 1728405000 | 6.94 | 0.54 | 8.44 | 6.4 | 6.94 | 6.4 | 466504 |
| 1728318600 | 6.4 | 0.05 | 0.79 | 6.35 | 6.4 | 6.35 | 762428 |
| 1728059400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 74451 |
| 1727973000 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 696541 |
| 1727886600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 131726 |
| 1727800200 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 150702 |
| 1727713800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 207703 |
| 1727454600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 358659 |
| 1727368200 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 199950 |
| 1727281800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 433828 |
| 1727195400 | 6.35 | -0.05 | -0.78 | 6.35 | 6.35 | 6.35 | 261219 |
| 1727109000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 249654 |
| 1726849800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 136009 |
| 1726763400 | 6.4 | -0.25 | -3.76 | 6.6 | 6.6 | 6.4 | 349794 |
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
