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 | -0.5 | -6.36942675159 | 7.85 | 8.15 | 7.2 | 2275106 | 7.86523023 | DE |
| 4 | 0 | 0 | 7.35 | 8.15 | 7.1 | 1036195 | 7.66097201 | DE |
| 12 | 0.35 | 5 | 7 | 8.15 | 6.5 | 1073815 | 7.25481897 | DE |
| 26 | 1.1 | 17.6 | 6.25 | 8.15 | 5.3 | 1245466 | 6.49682938 | DE |
| 52 | 1.3 | 21.4876033058 | 6.05 | 8.85 | 4.75 | 1302637 | 6.43106452 | DE |
| 156 | 2.8 | 61.5384615385 | 4.55 | 20.7 | 3.4 | 1517268 | 7.57629482 | DE |
| 260 | 5.95 | 425 | 1.4 | 20.7 | 1.32 | 1264067 | 6.4983436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.2 | 828507 |
| 1739467800 | 7.35 | -0.55 | -6.96 | 7.9 | 7.9 | 7.35 | 2356625 |
| 1739381400 | 7.9 | -0.1 | -1.25 | 8 | 8.15 | 7.9 | 1696246 |
| 1739295000 | 8 | 0 | 0.00 | 8 | 8 | 7.9 | 3130725 |
| 1739208600 | 8 | -0.06 | -0.74 | 8.05 | 8.05 | 7.9 | 1386053 |
| 1738949400 | 8.06 | 0.21 | 2.68 | 7.85 | 8.1 | 7.85 | 2805883 |
| 1738863000 | 7.85 | 0.15 | 1.95 | 7.7 | 7.85 | 7.65 | 1076363 |
| 1738776600 | 7.7 | 0.2 | 2.67 | 7.5 | 8 | 7.5 | 1565716 |
| 1738690200 | 7.5 | 0 | 0.00 | 7.4 | 7.5 | 7.4 | 342406 |
| 1738603800 | 7.5 | 0.05 | 0.67 | 7.45 | 7.5 | 7.3 | 513643 |
| 1738344600 | 7.45 | 0.1 | 1.36 | 7.55 | 7.6 | 7.45 | 1079230 |
| 1738258200 | 7.35 | 0.05 | 0.68 | 7.3 | 7.35 | 7.3 | 569776 |
| 1738171800 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 445068 |
| 1738085400 | 7.3 | 0.1 | 1.39 | 7.55 | 7.55 | 7.25 | 652757 |
| 1737999000 | 7.2 | 0.1 | 1.41 | 7.1 | 7.25 | 7.1 | 568151 |
| 1737739800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 695672 |
| 1737653400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 204952 |
| 1737567000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 145561 |
| 1737480600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 264901 |
| 1737394200 | 7.1 | -0.15 | -2.07 | 7.25 | 7.25 | 7.1 | 991177 |
| 1737135000 | 7.25 | -0.1 | -1.36 | 7.35 | 7.35 | 7.25 | 232991 |
| 1737048600 | 7.35 | -0.1 | -1.34 | 7.45 | 7.45 | 7.35 | 140450 |
| 1736962200 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 835496 |
| 1736875800 | 7.45 | -0.25 | -3.25 | 7.55 | 7.55 | 7.45 | 255749 |
| 1736789400 | 7.7 | 0.3 | 4.05 | 7.4 | 7.7 | 7.4 | 1169457 |
| 1736530200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 567347 |
| 1736443800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 433138 |
| 1736357400 | 7.4 | -0.4 | -5.13 | 7.8 | 7.8 | 7.2 | 2051522 |
| 1736271000 | 7.8 | 0.25 | 3.31 | 7.6 | 7.8 | 7.45 | 1077329 |
| 1736184600 | 7.55 | -0.3 | -3.82 | 7.85 | 7.9 | 7.55 | 1748804 |
| 1735925400 | 7.85 | 0.15 | 1.95 | 7.7 | 7.85 | 7.7 | 1241138 |
| 1735839000 | 7.7 | 0.4 | 5.48 | 7.3 | 7.7 | 7.3 | 1127396 |
| 1735666200 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.25 | 1045873 |
| 1735579800 | 7.25 | 0.25 | 3.57 | 6.9 | 7.25 | 6.9 | 503057 |
| 1735320600 | 7 | 0.1 | 1.45 | 6.9 | 7 | 6.9 | 94121 |
| 1735061400 | 6.9 | 0.05 | 0.73 | 6.85 | 6.9 | 6.85 | 308891 |
| 1734975000 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 176001 |
| 1734715800 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 42793 |
| 1734629400 | 6.85 | -0.1 | -1.44 | 6.85 | 6.85 | 6.65 | 1056469 |
| 1734543000 | 6.95 | 0.35 | 5.30 | 6.8 | 6.95 | 6.8 | 981119 |
| 1734456600 | 6.6 | -0.4 | -5.71 | 7.1 | 7.1 | 6.6 | 1045388 |
| 1734370200 | 7 | 0.15 | 2.19 | 7.25 | 7.45 | 7 | 4914007 |
| 1734111000 | 6.85 | -0.05 | -0.72 | 6.9 | 6.9 | 6.85 | 365936 |
| 1734024600 | 6.9 | 0.05 | 0.73 | 6.9 | 6.9 | 6.9 | 977176 |
| 1733938200 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.65 | 675620 |
| 1733851800 | 6.85 | -0.05 | -0.72 | 6.9 | 6.9 | 6.85 | 457768 |
| 1733765400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 143323 |
| 1733506200 | 6.9 | 0.1 | 1.47 | 6.9 | 6.9 | 6.9 | 125753 |
| 1733419800 | 6.8 | 0.15 | 2.26 | 6.65 | 6.9 | 6.65 | 4444220 |
| 1733333400 | 6.65 | -0.15 | -2.21 | 6.85 | 6.85 | 6.65 | 884446 |
| 1733247000 | 6.8 | -0.05 | -0.73 | 6.85 | 6.85 | 6.8 | 163392 |
| 1733160600 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.7 | 83745 |
| 1732901400 | 6.85 | 0.05 | 0.74 | 6.8 | 6.85 | 6.8 | 1769854 |
| 1732815000 | 6.8 | 0.2 | 3.03 | 6.6 | 6.8 | 6.6 | 4902660 |
| 1732728600 | 6.6 | -0.2 | -2.94 | 6.9 | 6.9 | 6.5 | 1595156 |
| 1732642200 | 6.8 | -0.1 | -1.45 | 6.9 | 6.9 | 6.8 | 749291 |
| 1732555800 | 6.9 | -0.05 | -0.72 | 6.95 | 6.95 | 6.9 | 556364 |
| 1732296600 | 6.95 | -0.05 | -0.71 | 7 | 7.15 | 6.85 | 1423572 |
| 1732210200 | 7 | -0.05 | -0.71 | 7.05 | 7.1 | 7 | 853143 |
| 1732123800 | 7.05 | -0.25 | -3.42 | 7.3 | 7.5 | 7 | 1284275 |
| 1732037400 | 7.3 | 0.2 | 2.82 | 7.15 | 7.3 | 7.15 | 209648 |
| 1731951000 | 7.1 | 0.05 | 0.71 | 7.05 | 7.2 | 7.05 | 1930019 |
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
