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 | 0.41 | 5.317769131 | 7.71 | 8.13 | 7.71 | 411473 | 8.00240934 | DE |
| 4 | 0.71 | 9.58164642375 | 7.41 | 8.4 | 7.02 | 327052 | 7.78766488 | DE |
| 12 | 0 | 0 | 8.12 | 8.69 | 5.32 | 688902 | 7.41934389 | DE |
| 26 | -6.98 | -46.2251655629 | 15.1 | 16.05 | 5.32 | 601640 | 8.63667456 | DE |
| 52 | -2.63 | -24.4651162791 | 10.75 | 51 | 5.32 | 1069038 | 24.56061086 | DE |
| 156 | -49.08 | -85.8041958042 | 57.2 | 57.2 | 5.32 | 501248 | 23.51812635 | DE |
| 260 | -111.88 | -93.2333333333 | 120 | 148 | 5.32 | 343921 | 30.36180358 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8.13 | 0.09 | 1.12 | 8.1 | 8.13 | 8.1 | 80528 |
| 1721925000 | 8.0399999 | -0.07 | -0.86 | 7.9 | 8.0399999 | 7.9 | 1309006 |
| 1721838600 | 8.11 | 0.1 | 1.25 | 8.11 | 8.11 | 8.11 | 48415 |
| 1721752200 | 8.01 | 0.3 | 3.89 | 7.78 | 8.01 | 7.78 | 388109 |
| 1721665800 | 7.71 | -0.22 | -2.77 | 7.71 | 7.71 | 7.71 | 231306 |
| 1721406600 | 7.93 | -0.01 | -0.13 | 8.4 | 8.4 | 7.93 | 829848 |
| 1721320200 | 7.94 | 0.11 | 1.40 | 7.58 | 8.28 | 7.58 | 225049 |
| 1721233800 | 7.83 | 0 | 0.00 | 7.52 | 7.83 | 7.52 | 136811 |
| 1721147400 | 7.83 | 0.3 | 3.98 | 7.83 | 7.83 | 7.83 | 611619 |
| 1721061000 | 7.53 | -0.1 | -1.31 | 7.8 | 7.8 | 7.53 | 153072 |
| 1720801800 | 7.63 | 0.27 | 3.67 | 8.08 | 8.08 | 7.63 | 147557 |
| 1720715400 | 7.36 | -0.76 | -9.36 | 7.52 | 8.22 | 7.02 | 603118 |
| 1720629000 | 8.1199999 | 0.43 | 5.59 | 8.1199999 | 8.1199999 | 8.1199999 | 132090 |
| 1720542600 | 7.69 | 0.12 | 1.59 | 7.54 | 7.69 | 7.52 | 226060 |
| 1720456200 | 7.57 | -0.09 | -1.17 | 7.57 | 7.57 | 7.57 | 59622 |
| 1720197000 | 7.66 | 0.16 | 2.13 | 7.66 | 7.66 | 7.66 | 572352 |
| 1720110600 | 7.5 | -0.1 | -1.32 | 7.5 | 7.5 | 7.5 | 27715 |
| 1720024200 | 7.6 | 0.1 | 1.33 | 8 | 8 | 7.6 | 139381 |
| 1719937800 | 7.5 | 0.09 | 1.21 | 7.5 | 7.5 | 7.5 | 300203 |
| 1719851400 | 7.41 | 0.21 | 2.92 | 7.41 | 7.41 | 7.41 | 319170 |
| 1719592200 | 7.2 | -0.18 | -2.44 | 7.48 | 7.48 | 7.2 | 804938 |
| 1719505800 | 7.38 | -0.01 | -0.14 | 7.8 | 7.8 | 7.38 | 95652 |
| 1719419400 | 7.39 | 0.07 | 0.96 | 7.39 | 7.39 | 7.39 | 168551 |
| 1719333000 | 7.32 | 1.01 | 16.01 | 6.48 | 7.32 | 6.48 | 980658 |
| 1719246600 | 6.3099999 | -0.03 | -0.47 | 6.26 | 6.3099999 | 6.26 | 683263 |
| 1718987400 | 6.34 | 0.1 | 1.60 | 6.2 | 6.34 | 6.2 | 231048 |
| 1718901000 | 6.24 | 0.18 | 2.97 | 6.2 | 6.24 | 6.0199999 | 922149 |
| 1718814600 | 6.0599999 | -0.26 | -4.11 | 6.3 | 6.3 | 6 | 1327290 |
| 1718728200 | 6.32 | -1.02 | -13.90 | 7.12 | 7.12 | 5.32 | 7143932 |
| 1718641800 | 7.34 | -0.02 | -0.27 | 7.4 | 7.4 | 7.24 | 468384 |
| 1718382600 | 7.36 | -0.08 | -1.08 | 7.32 | 7.4 | 7.32 | 1523405 |
| 1718296200 | 7.44 | -0.38 | -4.86 | 7.62 | 7.7 | 7.44 | 241013 |
| 1718209800 | 7.82 | -0.18 | -2.25 | 7.8 | 7.82 | 7.8 | 70870 |
| 1718123400 | 8 | 0.24 | 3.09 | 8 | 8 | 8 | 184926 |
| 1718037000 | 7.76 | -0.09 | -1.15 | 7.7 | 7.76 | 7.48 | 1079184 |
| 1717777800 | 7.85 | -0.05 | -0.63 | 8 | 8 | 7.85 | 129351 |
| 1717691400 | 7.9 | -0.3 | -3.66 | 7.8 | 7.9 | 7.8 | 1001663 |
| 1717605000 | 8.2 | -0.49 | -5.64 | 8.2 | 8.2 | 7.94 | 820475 |
| 1717518600 | 8.69 | 0.7 | 8.76 | 8.48 | 8.69 | 8.2 | 1900923 |
| 1717432200 | 7.99 | 0.16 | 2.04 | 7.98 | 8.28 | 7.9 | 901663 |
| 1717173000 | 7.83 | -0.01 | -0.13 | 7.98 | 8 | 7.8 | 334135 |
| 1717086600 | 7.84 | 0.05 | 0.64 | 7.98 | 7.98 | 7.62 | 321654 |
| 1717000200 | 7.79 | 0 | 0.00 | 7.5 | 7.79 | 7.5 | 72981 |
| 1716913800 | 7.79 | -0.11 | -1.39 | 7.79 | 7.79 | 7.79 | 109526 |
| 1716568200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 431457 |
| 1716481800 | 7.9 | 0.12 | 1.54 | 7.9 | 7.9 | 7.6 | 4070489 |
| 1716395400 | 7.78 | 0.18 | 2.37 | 7.9 | 7.9 | 7.78 | 413584 |
| 1716309000 | 7.6 | 0 | 0.00 | 7.68 | 7.72 | 7.6 | 626198 |
| 1716222600 | 7.6 | -0.19 | -2.44 | 7.52 | 7.7 | 7.52 | 828507 |
| 1715963400 | 7.79 | 0.05 | 0.65 | 7.92 | 7.92 | 7.79 | 290583 |
| 1715877000 | 7.74 | -0.1 | -1.28 | 8.4 | 8.4 | 7.7 | 963459 |
| 1715790600 | 7.84 | -0.06 | -0.76 | 7.84 | 7.84 | 7.84 | 262866 |
| 1715704200 | 7.9 | 0.01 | 0.13 | 8 | 8 | 7.9 | 485452 |
| 1715617800 | 7.89 | 0.01 | 0.13 | 7.8 | 7.89 | 7.8 | 54186 |
| 1715358600 | 7.88 | 0.08 | 1.03 | 7.8 | 7.88 | 7.7 | 584353 |
| 1715272200 | 7.8 | -0.05 | -0.64 | 8 | 8.1 | 7.8 | 2329348 |
| 1715185800 | 7.85 | -0.27 | -3.33 | 8.02 | 8.02 | 7.85 | 409301 |
| 1715099400 | 8.1199999 | 0.12 | 1.50 | 8.1199999 | 8.1199999 | 8.1199999 | 147864 |
| 1714753800 | 8 | -0.1 | -1.23 | 8.2 | 8.2 | 8 | 528734 |
| 1714667400 | 8.1 | -0.2 | -2.41 | 8.3 | 8.3 | 8.1 | 528639 |
| 1714581000 | 8.3 | -0.24 | -2.81 | 8.8 | 8.8 | 8.1 | 779245 |
| 1714494600 | 8.5399999 | 0.44 | 5.43 | 8.3 | 8.5399999 | 8.3 | 300867 |
| 1714408200 | 8.1 | 0 | 0.00 | 8.3 | 8.3 | 8.1 | 265426 |
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
