We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.404 | 4.7440112729 | 8.516 | 9.12 | 8.326 | 1586631 | 8.6735908 | DE |
| 4 | 1.08 | 13.7755102041 | 7.84 | 9.12 | 7.75 | 1133085 | 8.37007693 | DE |
| 12 | 0.66 | 7.99031476998 | 8.26 | 9.12 | 7.412 | 1144382 | 8.13948193 | DE |
| 26 | -0.82 | -8.41889117043 | 9.74 | 11.425 | 7.412 | 1429123 | 9.2238471 | DE |
| 52 | -3.308 | -27.0526660124 | 12.228 | 13.96 | 7.412 | 1559723 | 10.50887576 | DE |
| 156 | 4.829 | 118.03959912 | 4.091 | 14.53 | 1.0715 | 7499528 | 2.4950014 | DE |
| 260 | -0.286 | -3.10666956333 | 9.206 | 14.53 | 1.0715 | 6481496 | 3.28743404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 8.412 | 0.01 | 0.14 | 8.5399999 | 8.6 | 8.406 | 890758 |
| 1727109000 | 8.4 | -0.43 | -4.85 | 8.8 | 8.828 | 8.326 | 1922125 |
| 1726849800 | 8.828 | -0.06 | -0.72 | 8.8859999 | 8.978 | 8.828 | 2324377 |
| 1726763400 | 8.892 | 0.29 | 3.37 | 8.848 | 9.076 | 8.824 | 2069466 |
| 1726677000 | 8.602 | 0.07 | 0.82 | 8.516 | 8.68 | 8.456 | 726431 |
| 1726590600 | 8.532 | 0.38 | 4.61 | 8.166 | 8.716 | 8.166 | 2111267 |
| 1726504200 | 8.156 | -0.11 | -1.35 | 8.26 | 8.278 | 8.156 | 590701 |
| 1726245000 | 8.268 | 0.07 | 0.83 | 8.182 | 8.364 | 8.182 | 847040 |
| 1726158600 | 8.2 | -0.07 | -0.82 | 8.26 | 8.344 | 8.08 | 1107608 |
| 1726072200 | 8.268 | 0.09 | 1.15 | 8.202 | 8.416 | 8.184 | 1117620 |
| 1725985800 | 8.174 | 0.11 | 1.41 | 8.048 | 8.218 | 8.03 | 911778 |
| 1725899400 | 8.06 | 0.01 | 0.12 | 8.122 | 8.204 | 8.052 | 638657 |
| 1725640200 | 8.05 | -0.17 | -2.12 | 8.188 | 8.23 | 8.05 | 846573 |
| 1725553800 | 8.224 | 0.14 | 1.73 | 8.034 | 8.332 | 8.034 | 998734 |
| 1725467400 | 8.084 | -0.13 | -1.56 | 8.1039999 | 8.188 | 7.95 | 648328 |
| 1725381000 | 8.212 | 0.03 | 0.34 | 8.36 | 8.36 | 8.112 | 1016419 |
| 1725294600 | 8.184 | -0.04 | -0.46 | 8.186 | 8.196 | 8.02 | 640893 |
| 1725035400 | 8.222 | 0.32 | 4.10 | 7.968 | 8.244 | 7.968 | 1916188 |
| 1724949000 | 7.898 | 0.09 | 1.20 | 7.798 | 7.994 | 7.796 | 693616 |
| 1724862600 | 7.804 | -0.02 | -0.20 | 7.84 | 7.9 | 7.75 | 643112 |
| 1724776200 | 7.82 | 0.16 | 2.09 | 7.66 | 7.89 | 7.63 | 1430633 |
| 1724689800 | 7.66 | 0.02 | 0.21 | 7.66 | 7.686 | 7.558 | 634574 |
| 1724430600 | 7.644 | 0.13 | 1.70 | 7.512 | 7.67 | 7.5 | 823201 |
| 1724344200 | 7.516 | -0.06 | -0.79 | 7.58 | 7.66 | 7.49 | 778334 |
| 1724257800 | 7.576 | 0.02 | 0.26 | 7.562 | 7.756 | 7.53 | 882055 |
| 1724171400 | 7.556 | -0.05 | -0.63 | 7.644 | 7.772 | 7.536 | 961875 |
| 1724085000 | 7.604 | -0.15 | -1.88 | 7.784 | 7.858 | 7.596 | 1295234 |
| 1723825800 | 7.75 | 0.01 | 0.08 | 7.78 | 7.8 | 7.668 | 587048 |
| 1723739400 | 7.744 | 0.13 | 1.76 | 7.594 | 7.834 | 7.52 | 964646 |
| 1723653000 | 7.61 | 0.01 | 0.11 | 7.73 | 7.794 | 7.546 | 751218 |
| 1723566600 | 7.602 | -0.05 | -0.71 | 7.658 | 7.674 | 7.432 | 766279 |
| 1723480200 | 7.656 | -0.04 | -0.47 | 7.732 | 7.762 | 7.57 | 565146 |
| 1723221000 | 7.692 | 0.05 | 0.65 | 7.67 | 7.91 | 7.67 | 699454 |
| 1723134600 | 7.642 | -0.12 | -1.55 | 7.732 | 7.756 | 7.62 | 755346 |
| 1723048200 | 7.762 | -0.07 | -0.89 | 7.912 | 7.916 | 7.732 | 694034 |
| 1722961800 | 7.832 | 0.09 | 1.11 | 7.804 | 7.884 | 7.642 | 710273 |
| 1722875400 | 7.746 | -0.2 | -2.49 | 7.736 | 7.826 | 7.412 | 1602910 |
| 1722616200 | 7.944 | 0.02 | 0.23 | 7.924 | 7.974 | 7.788 | 1538347 |
| 1722529800 | 7.926 | -0.29 | -3.58 | 8.17 | 8.17 | 7.836 | 1473798 |
| 1722443400 | 8.22 | -0.03 | -0.32 | 8.26 | 8.326 | 8.22 | 567663 |
| 1722357000 | 8.246 | -0.01 | -0.10 | 8.224 | 8.276 | 8.118 | 794767 |
| 1722270600 | 8.254 | -0.08 | -0.94 | 8.328 | 8.384 | 8.186 | 746076 |
| 1722011400 | 8.332 | 0 | 0.00 | 8.31 | 8.522 | 8.268 | 1484907 |
| 1721925000 | 8.332 | 0.41 | 5.20 | 7.88 | 8.41 | 7.75 | 2820245 |
| 1721838600 | 7.92 | -0.01 | -0.10 | 7.942 | 8.108 | 7.906 | 1162392 |
| 1721752200 | 7.928 | -0.14 | -1.69 | 8 | 8.01 | 7.876 | 1396938 |
| 1721665800 | 8.064 | -0.11 | -1.35 | 8.1199999 | 8.146 | 8.002 | 1285095 |
| 1721406600 | 8.174 | -0.17 | -2.01 | 8.34 | 8.34 | 8.1199999 | 1086103 |
| 1721320200 | 8.342 | 0.04 | 0.46 | 8.364 | 8.516 | 8.2 | 1291369 |
| 1721233800 | 8.304 | 0.32 | 4.03 | 8 | 8.304 | 8 | 1697426 |
| 1721147400 | 7.982 | -0.05 | -0.60 | 8 | 8.0399999 | 7.83 | 1208754 |
| 1721061000 | 8.03 | -0.02 | -0.20 | 8.05 | 8.116 | 7.996 | 973768 |
| 1720801800 | 8.046 | -0.12 | -1.45 | 8.046 | 8.158 | 7.966 | 1998527 |
| 1720715400 | 8.164 | -0.1 | -1.16 | 8.352 | 8.39 | 8.09 | 1749643 |
| 1720629000 | 8.26 | -0.05 | -0.55 | 8.332 | 8.526 | 8.26 | 916268 |
| 1720542600 | 8.3059999 | -0.25 | -2.90 | 8.56 | 8.6 | 8.266 | 1170801 |
| 1720456200 | 8.554 | 0.2 | 2.35 | 8.36 | 8.672 | 8.3 | 1473635 |
| 1720197000 | 8.358 | 0.08 | 0.99 | 8.36 | 8.49 | 8.3 | 1387809 |
| 1720110600 | 8.276 | -0.08 | -1.00 | 8.302 | 8.434 | 8.176 | 1178460 |
| 1720024200 | 8.36 | 0.17 | 2.08 | 8.26 | 8.436 | 8.164 | 1696151 |
| 1719937800 | 8.19 | 0.09 | 1.11 | 8 | 8.24 | 7.92 | 1889244 |
| 1719851400 | 8.1 | -0.13 | -1.56 | 8.42 | 8.48 | 7.872 | 3490756 |
| 1719592200 | 8.228 | -0.36 | -4.17 | 8.466 | 8.466 | 7.988 | 4386497 |
| 1719505800 | 8.586 | -0.29 | -3.22 | 8.896 | 8.946 | 8.586 | 1694397 |
| 1719419400 | 8.872 | -0.36 | -3.94 | 9.25 | 9.266 | 8.858 | 2267490 |
| 1719333000 | 9.236 | -0.2 | -2.14 | 9.384 | 9.4 | 9.2 | 1123075 |
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
