We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.25 | -12.8205128205 | 9.75 | 10.75 | 8.25 | 2658133 | 8.89403673 | DE |
| 4 | 0 | 0 | 8.5 | 10.75 | 8.25 | 1495646 | 9.14243519 | DE |
| 12 | -0.85 | -9.09090909091 | 9.35 | 11 | 8.1 | 1632112 | 9.1371629 | DE |
| 26 | -0.5 | -5.55555555556 | 9 | 11.75 | 4.1 | 1844628 | 8.20271185 | DE |
| 52 | -4.15 | -32.8063241107 | 12.65 | 14 | 4.1 | 1465430 | 8.9690909 | DE |
| 156 | -10.75 | -55.8441558442 | 19.25 | 22.75 | 4.1 | 1343441 | 11.39716466 | DE |
| 260 | -12.5 | -59.5238095238 | 21 | 42 | 4.1 | 1449897 | 18.72143644 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8.75 | -0.25 | -2.78 | 9 | 9.05 | 8.75 | 581347 |
| 1721925000 | 9 | 0.22 | 2.51 | 8.65 | 9.25 | 8.45 | 2200317 |
| 1721838600 | 8.78 | 0.28 | 3.29 | 8.25 | 9.25 | 8.25 | 3624969 |
| 1721752200 | 8.5 | -2 | -19.05 | 10.5 | 10.5 | 8.25 | 5395771 |
| 1721665800 | 10.5 | 0.8 | 8.25 | 9.75 | 10.75 | 9.5 | 1488262 |
| 1721406600 | 9.7 | 0 | 0.00 | 9.75 | 9.75 | 9.5 | 1115502 |
| 1721320200 | 9.7 | -0.1 | -1.02 | 10 | 10 | 9.65 | 851516 |
| 1721233800 | 9.8 | 0 | 0.00 | 10 | 10.25 | 9.75 | 1339663 |
| 1721147400 | 9.8 | 1.3 | 15.29 | 8.5 | 10.25 | 8.4 | 6892245 |
| 1721061000 | 8.5 | -0.5 | -5.56 | 8.95 | 8.95 | 8.5 | 1101725 |
| 1720801800 | 9 | 0.35 | 4.05 | 8.75 | 9 | 8.75 | 1705507 |
| 1720715400 | 8.65 | 0.1 | 1.17 | 8.55 | 8.7 | 8.55 | 1469380 |
| 1720629000 | 8.55 | 0.05 | 0.59 | 8.5 | 8.55 | 8.5 | 177563 |
| 1720542600 | 8.5 | -0.1 | -1.16 | 8.6 | 8.6 | 8.35 | 367666 |
| 1720456200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.35 | 164268 |
| 1720197000 | 8.6 | 0.25 | 2.99 | 8.35 | 8.6 | 8.35 | 262929 |
| 1720110600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 153489 |
| 1720024200 | 8.35 | 0.05 | 0.60 | 8.35 | 8.4 | 8.35 | 398640 |
| 1719937800 | 8.3 | -0.2 | -2.35 | 8.6 | 8.6 | 8.3 | 618709 |
| 1719851400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 3448 |
| 1719592200 | 8.5 | 0.08 | 0.95 | 8.35 | 8.5 | 8.1 | 656215 |
| 1719505800 | 8.42 | -0.63 | -6.96 | 9.05 | 9.05 | 8.1 | 3340989 |
| 1719419400 | 9.05 | 0.15 | 1.69 | 8.9 | 9.05 | 8.8 | 312908 |
| 1719333000 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 22283 |
| 1719246600 | 8.9 | -0.5 | -5.32 | 9.25 | 9.25 | 8.85 | 558443 |
| 1718987400 | 9.4 | 0.4 | 4.44 | 8.75 | 9.7 | 8.75 | 2885782 |
| 1718901000 | 9 | 0.3 | 3.45 | 8.5 | 9 | 8.5 | 2231413 |
| 1718814600 | 8.7 | 0.2 | 2.35 | 8.5 | 8.85 | 8.5 | 907264 |
| 1718728200 | 8.5 | 0.2 | 2.41 | 8.25 | 8.5 | 8.25 | 734142 |
| 1718641800 | 8.3 | -0.2 | -2.35 | 8.5 | 8.6199999 | 8.2 | 1571519 |
| 1718382600 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.2 | 1884435 |
| 1718296200 | 9 | -0.4 | -4.26 | 9.25 | 9.35 | 9 | 795407 |
| 1718209800 | 9.4 | 0.2 | 2.17 | 9 | 9.4 | 9 | 2092079 |
| 1718123400 | 9.2 | 0.35 | 3.95 | 8.85 | 9.25 | 8.85 | 2078535 |
| 1718037000 | 8.85 | -0.05 | -0.56 | 8.95 | 8.95 | 8.65 | 1160624 |
| 1717777800 | 8.9 | -0.32 | -3.47 | 9.25 | 9.25 | 8.45 | 2288608 |
| 1717691400 | 9.22 | 0.82 | 9.76 | 8.4 | 9.25 | 8.4 | 7079450 |
| 1717605000 | 8.4 | -0.2 | -2.33 | 8.35 | 8.5 | 8.3 | 4280630 |
| 1717518600 | 8.6 | -0.1 | -1.15 | 8.7 | 8.7 | 8.15 | 2337050 |
| 1717432200 | 8.7 | 0.05 | 0.58 | 8.65 | 8.7 | 8.65 | 1881775 |
| 1717173000 | 8.65 | -0.31 | -3.46 | 8.8 | 8.98 | 8.65 | 814842 |
| 1717086600 | 8.96 | 0.26 | 2.99 | 8.65 | 8.96 | 8.65 | 1532378 |
| 1717000200 | 8.7 | -0.15 | -1.69 | 8.85 | 8.85 | 8.65 | 1387431 |
| 1716913800 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 600785 |
| 1716568200 | 8.85 | -0.25 | -2.75 | 9.15 | 9.15 | 8.85 | 292628 |
| 1716481800 | 9.1 | -0.3 | -3.19 | 9.5 | 9.6 | 8.25 | 6042875 |
| 1716395400 | 9.4 | -0.6 | -6.00 | 9.75 | 9.77 | 9.4 | 817649 |
| 1716309000 | 10 | 0 | 0.00 | 10 | 10 | 9.75 | 654881 |
| 1716222600 | 10 | -0.2 | -1.96 | 10.25 | 10.5 | 9.65 | 2837297 |
| 1715963400 | 10.2 | 0.8 | 8.51 | 10 | 11 | 9.55 | 3529736 |
| 1715877000 | 9.4 | 0 | 0.00 | 9.4 | 9.8 | 9.25 | 400246 |
| 1715790600 | 9.4 | -0.3 | -3.09 | 9.75 | 9.75 | 9.4 | 645201 |
| 1715704200 | 9.7 | -0.05 | -0.51 | 9.75 | 9.95 | 9.7 | 166886 |
| 1715617800 | 9.75 | -0.25 | -2.50 | 10.1 | 10.1 | 9.75 | 637766 |
| 1715358600 | 10 | 0.2 | 2.04 | 9.85 | 10.1 | 9.85 | 441178 |
| 1715272200 | 9.8 | -0.2 | -2.00 | 9.85 | 10.1 | 9.8 | 581136 |
| 1715185800 | 10 | -0.1 | -0.99 | 10.1 | 10.25 | 9.85 | 1560048 |
| 1715099400 | 10.1 | 0.88 | 9.54 | 9.35 | 10.85 | 9.2 | 2707083 |
| 1714753800 | 9.22 | 0.22 | 2.44 | 8.9 | 9.75 | 8.9 | 1208015 |
| 1714667400 | 9 | -0.02 | -0.22 | 9 | 9 | 8.75 | 758168 |
| 1714581000 | 9.02 | 1.02 | 12.75 | 8 | 9.25 | 8 | 3924407 |
| 1714494600 | 8 | -0.02 | -0.25 | 8.25 | 8.25 | 7.75 | 910605 |
| 1714408200 | 8.02 | -0.08 | -0.99 | 8.25 | 8.5 | 7.95 | 2134885 |
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
