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 | 0.07 | 0.886075949367 | 7.9 | 8.29 | 7.52 | 16533 | 7.95854157 | DE |
| 4 | 0.27 | 3.50649350649 | 7.7 | 8.54 | 7.52 | 19240 | 8.12664158 | DE |
| 12 | 1.12 | 16.3503649635 | 6.85 | 8.54 | 5.87 | 48247 | 6.75968674 | DE |
| 26 | -9.86 | -55.3000560852 | 17.83 | 18.2 | 5.87 | 58466 | 10.65961507 | DE |
| 52 | -16.53 | -67.4693877551 | 24.5 | 24.7 | 5.87 | 55959 | 15.8866913 | DE |
| 156 | -15.58 | -66.1571125265 | 23.55 | 33.42 | 5.87 | 48410 | 20.21888258 | DE |
| 260 | -22.78 | -74.081300813 | 30.75 | 33.52 | 5.87 | 48614 | 20.82518648 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715840100 | 8.13 | 0.03 | 0.37 | 8.01 | 8.14 | 7.98 | 3947 |
| 1715753700 | 8.1 | 0.15 | 1.89 | 8.1 | 8.2899999 | 8.09 | 4229 |
| 1715667300 | 7.95 | -0.02 | -0.25 | 7.73 | 8.01 | 7.73 | 35748 |
| 1715580900 | 7.97 | -0.17 | -2.09 | 8.08 | 8.08 | 7.75 | 8129 |
| 1715321700 | 8.14 | 0.37 | 4.69 | 7.99 | 8.18 | 7.95 | 16320 |
| 1715235300 | 7.775 | -0.38 | -4.60 | 7.9 | 7.9 | 7.52 | 18238 |
| 1715148900 | 8.15 | 0.12 | 1.49 | 8.11 | 8.21 | 8.05 | 8305 |
| 1715062500 | 8.03 | 0.02 | 0.25 | 8.01 | 8.1 | 7.95 | 6743 |
| 1714976100 | 8.01 | -0.07 | -0.87 | 7.99 | 8.07 | 7.91 | 34215 |
| 1714716900 | 8.08 | 0.03 | 0.37 | 8.03 | 8.19 | 8.01 | 7918 |
| 1714630500 | 8.05 | -0.21 | -2.54 | 8.33 | 8.35 | 8.0399999 | 7585 |
| 1714544100 | 8.26 | -0.25 | -2.94 | 8.3 | 8.3 | 8.15 | 11109 |
| 1714457700 | 8.51 | 0.09 | 1.07 | 8.49 | 8.5399999 | 8.4 | 39457 |
| 1714371300 | 8.42 | 0.05 | 0.60 | 8.42 | 8.49 | 8.35 | 16958 |
| 1714112100 | 8.3699999 | 0.15 | 1.82 | 8.27 | 8.48 | 8.27 | 23364 |
| 1713939300 | 8.22 | 0.2 | 2.49 | 8.08 | 8.319 | 8.08 | 22417 |
| 1713852900 | 8.02 | -0.14 | -1.72 | 8 | 8.17 | 7.85 | 18496 |
| 1713766500 | 8.16 | 0.21 | 2.64 | 8.15 | 8.2899999 | 8.085 | 50296 |
| 1713507300 | 7.95 | 0.19 | 2.45 | 7.99 | 8.15 | 7.95 | 18108 |
| 1713420900 | 7.76 | 0.03 | 0.39 | 7.7 | 7.81 | 7.7 | 17927 |
| 1713334500 | 7.73 | -0.18 | -2.28 | 7.88 | 7.88 | 7.69 | 19261 |
| 1713248100 | 7.91 | -0.06 | -0.75 | 7.94 | 7.97 | 7.86 | 29498 |
| 1713161700 | 7.97 | -0.19 | -2.33 | 8 | 8 | 7.89 | 45481 |
| 1712902500 | 8.16 | 0.15 | 1.87 | 8.2 | 8.3 | 8.15 | 35091 |
| 1712816100 | 8.01 | 0.32 | 4.16 | 7.92 | 8.06 | 7.92 | 83063 |
| 1712729700 | 7.69 | 0.42 | 5.78 | 7.59 | 7.74 | 7.59 | 48820 |
| 1712643300 | 7.27 | -0.04 | -0.55 | 7.28 | 7.35 | 7.24 | 23033 |
| 1712556900 | 7.31 | 0.23 | 3.25 | 7.2 | 7.41 | 7.09 | 88544 |
| 1712294100 | 7.08 | -0.1 | -1.39 | 7.15 | 7.15 | 7 | 13057 |
| 1712207700 | 7.18 | 0.01 | 0.14 | 7.25 | 7.25 | 7.14 | 26417 |
| 1712121300 | 7.17 | 0.06 | 0.84 | 7.25 | 7.28 | 7.14 | 41153 |
| 1712034900 | 7.11 | 0.61 | 9.38 | 6.99 | 7.16 | 6.99 | 69059 |
| 1711602900 | 6.5 | 0.28 | 4.50 | 6.47 | 6.58 | 6.43 | 69252 |
| 1711516500 | 6.22 | 0.18 | 2.98 | 6.2 | 6.26 | 6.2 | 103398 |
| 1711430100 | 6.04 | 0.02 | 0.33 | 6 | 6.18 | 5.98 | 20189 |
| 1711343700 | 6.0199999 | -0.05 | -0.82 | 6.05 | 6.15 | 6 | 26398 |
| 1711084500 | 6.07 | 0 | 0.00 | 6.03 | 6.13 | 6.03 | 21922 |
| 1710998100 | 6.07 | 0.08 | 1.34 | 6.09 | 6.22 | 6.05 | 103782 |
| 1710911700 | 5.99 | -0.12 | -1.96 | 6.1 | 6.1 | 5.98 | 21334 |
| 1710825300 | 6.11 | 0.15 | 2.52 | 5.99 | 6.18 | 5.99 | 26334 |
| 1710738900 | 5.96 | -0.1 | -1.65 | 5.93 | 5.97 | 5.87 | 96511 |
| 1710479700 | 6.0599999 | -0.27 | -4.27 | 6.25 | 6.28 | 6.01 | 651704 |
| 1710393300 | 6.33 | 0.03 | 0.48 | 6.35 | 6.47 | 6.24 | 8125 |
| 1710306900 | 6.3 | -0.12 | -1.87 | 6.38 | 6.38 | 6.21 | 16877 |
| 1710220500 | 6.42 | -0.07 | -1.08 | 6.6 | 6.603 | 6.37 | 32327 |
| 1710134100 | 6.49 | -0.16 | -2.41 | 6.61 | 6.625 | 6.37 | 17505 |
| 1709874900 | 6.65 | 0.13 | 1.99 | 6.63 | 6.73 | 6.59 | 125161 |
| 1709788500 | 6.5199999 | 0.18 | 2.84 | 6.51 | 6.6 | 6.47 | 66206 |
| 1709702100 | 6.34 | -0.01 | -0.16 | 6.34 | 6.5 | 6.2699999 | 69768 |
| 1709615700 | 6.35 | -0.03 | -0.47 | 6.4 | 6.626 | 6.3 | 48621 |
| 1709529300 | 6.38 | -0.23 | -3.48 | 6.5 | 6.6 | 6.35 | 63855 |
| 1709270100 | 6.61 | 0.22 | 3.44 | 6.45 | 6.67 | 6.335 | 57013 |
| 1709183700 | 6.39 | -0.1 | -1.54 | 6.63 | 6.66 | 6.37 | 28914 |
| 1709097300 | 6.49 | -0.55 | -7.81 | 6.95 | 6.95 | 6.37 | 64005 |
| 1709010900 | 7.04 | 0.08 | 1.15 | 7.03 | 7.13 | 6.99 | 16011 |
| 1708924500 | 6.96 | 0.15 | 2.20 | 6.94 | 6.98 | 6.85 | 16267 |
| 1708665300 | 6.81 | 0.12 | 1.79 | 6.65 | 6.92 | 6.6 | 30407 |
| 1708578900 | 6.69 | -0.18 | -2.62 | 6.85 | 6.85 | 6.61 | 60170 |
| 1708492500 | 6.87 | -0.25 | -3.51 | 7.2 | 7.2 | 6.8 | 35134 |
| 1708406100 | 7.12 | -0.11 | -1.52 | 7.12 | 7.21 | 7.08 | 25389 |
| 1708319700 | 7.23 | 0.12 | 1.69 | 7.44 | 7.56 | 7.17 | 77245 |
| 1708060500 | 7.11 | 0 | 0.07 | 7.22 | 7.56 | 7.091 | 623323 |
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
