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 | 0.04 | 0.5 | 8 | 12.5 | 7.81 | 5267210 | 8.10973926 | DE |
| 4 | 0.24 | 3.07692307692 | 7.8 | 12.5 | 5.5 | 4227011 | 7.8277972 | DE |
| 12 | 1.41 | 21.2669683258 | 6.63 | 12.51 | 5 | 4938426 | 7.39253797 | DE |
| 26 | 0.94 | 13.2394366197 | 7.1 | 12.51 | 4.7 | 5224153 | 7.40489593 | DE |
| 52 | 1.95 | 32.0197044335 | 6.09 | 12.51 | 4.7 | 5797274 | 7.1206474 | DE |
| 156 | 6.29 | 359.428571429 | 1.75 | 12.75 | 1.73 | 9120338 | 5.70187896 | DE |
| 260 | 4.18 | 108.29015544 | 3.86 | 12.75 | 0.83 | 9247082 | 4.14014125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717740900 | 8.0399999 | -0.03 | -0.37 | 8.14 | 8.155 | 8.0399999 | 2733442 |
| 1717654500 | 8.07 | 0.06 | 0.75 | 8.09 | 8.18 | 8.0399999 | 3879315 |
| 1717568100 | 8.01 | -0.33 | -3.96 | 8.07 | 12.5 | 7.88 | 6611902 |
| 1717481700 | 8.34 | 0.11 | 1.34 | 8.25 | 8.48 | 8.23 | 5827153 |
| 1717395300 | 8.23 | 0.18 | 2.24 | 8.13 | 8.33 | 8.13 | 5859290 |
| 1717136100 | 8.05 | 0.21 | 2.68 | 7.98 | 8.06 | 7.94 | 3719732 |
| 1717049700 | 7.84 | -0.2 | -2.43 | 8 | 8.02 | 7.81 | 4317973 |
| 1716963300 | 8.035 | 0.04 | 0.44 | 7.97 | 8.08 | 7.95 | 4498245 |
| 1716876900 | 8 | 0.17 | 2.17 | 7.86 | 8 | 7.83 | 3134401 |
| 1716790500 | 7.83 | 0.16 | 2.09 | 7.68 | 7.86 | 7.655 | 2945860 |
| 1716531300 | 7.67 | -0.14 | -1.79 | 7.75 | 7.77 | 7.62 | 4652586 |
| 1716444900 | 7.81 | 0.06 | 0.77 | 7.75 | 7.84 | 7.72 | 4426653 |
| 1716358500 | 7.75 | 0.01 | 0.13 | 7.75 | 7.87 | 7.74 | 3385238 |
| 1716272100 | 7.74 | 0.19 | 2.52 | 7.64 | 7.765 | 7.55 | 5534416 |
| 1716185700 | 7.55 | 0.13 | 1.75 | 7.46 | 7.67 | 7.45 | 3944684 |
| 1715926500 | 7.42 | 0.01 | 0.13 | 7.4 | 9.5 | 5.5 | 3667208 |
| 1715840100 | 7.41 | -0.09 | -1.20 | 7.58 | 7.58 | 6.5 | 3827898 |
| 1715753700 | 7.5 | -0.08 | -1.06 | 7.59 | 7.635 | 7.48 | 3765768 |
| 1715667300 | 7.58 | -0.18 | -2.32 | 7.74 | 7.76 | 7.555 | 5233343 |
| 1715580900 | 7.76 | -0.04 | -0.51 | 7.81 | 7.81 | 7.695 | 3097573 |
| 1715321700 | 7.8 | 0.08 | 1.04 | 7.86 | 7.92 | 7.755 | 3087619 |
| 1715235300 | 7.72 | -0.08 | -1.03 | 7.8 | 7.8 | 7.68 | 3002684 |
| 1715148900 | 7.8 | -0.13 | -1.64 | 7.97 | 7.98 | 7.78 | 4563852 |
| 1715062500 | 7.93 | -0.01 | -0.13 | 7.99 | 8.0399999 | 7.82 | 3857951 |
| 1714976100 | 7.94 | -0.04 | -0.50 | 8 | 8.0399999 | 7.88 | 3182866 |
| 1714716900 | 7.98 | 0.12 | 1.53 | 7.88 | 8 | 7.82 | 3178370 |
| 1714630500 | 7.86 | 0.17 | 2.21 | 7.7 | 9 | 7.685 | 4070760 |
| 1714544100 | 7.69 | 0.01 | 0.13 | 7.62 | 7.69 | 7.51 | 2306234 |
| 1714457700 | 7.68 | 0.06 | 0.79 | 7.71 | 7.74 | 7.66 | 3139912 |
| 1714371300 | 7.62 | -0.05 | -0.65 | 7.7 | 7.73 | 7.57 | 2451758 |
| 1714112100 | 7.67 | 0.08 | 1.05 | 7.56 | 7.71 | 7.52 | 5184789 |
| 1713939300 | 7.59 | -0.04 | -0.52 | 7.69 | 9 | 7.55 | 3537200 |
| 1713852900 | 7.63 | -0.14 | -1.80 | 7.82 | 7.83 | 7.54 | 3778973 |
| 1713766500 | 7.77 | -0.12 | -1.52 | 8.05 | 8.06 | 7.73 | 3463036 |
| 1713507300 | 7.89 | 0.02 | 0.25 | 8.0399999 | 10.25 | 5 | 9210768 |
| 1713420900 | 7.87 | 0.09 | 1.16 | 7.84 | 7.95 | 6.5 | 5162408 |
| 1713334500 | 7.78 | 0.11 | 1.43 | 7.76 | 7.87 | 7.72 | 4440931 |
| 1713248100 | 7.67 | -0.11 | -1.41 | 7.76 | 7.78 | 7.5 | 3155883 |
| 1713161700 | 7.78 | 0.13 | 1.63 | 7.68 | 7.795 | 7.66 | 4308956 |
| 1712902500 | 7.655 | -0.07 | -0.84 | 7.8 | 7.845 | 7.64 | 4404015 |
| 1712816100 | 7.72 | 0.13 | 1.71 | 7.53 | 7.785 | 7.52 | 5666463 |
| 1712729700 | 7.59 | 0.23 | 3.12 | 7.45 | 7.72 | 7.43 | 7427519 |
| 1712643300 | 7.36 | 0.35 | 4.99 | 7.17 | 7.4 | 7.13 | 7978887 |
| 1712556900 | 7.01 | 0 | 0.00 | 7.01 | 7.08 | 6.97 | 2728129 |
| 1712294100 | 7.01 | -0.14 | -1.96 | 7.13 | 7.15 | 6.99 | 4309187 |
| 1712207700 | 7.15 | 0.02 | 0.28 | 7.18 | 7.22 | 5.5 | 5579506 |
| 1712121300 | 7.13 | 0.03 | 0.42 | 7.15 | 7.185 | 7.06 | 5001611 |
| 1712034900 | 7.1 | 0.01 | 0.14 | 7.18 | 7.25 | 7.08 | 7558800 |
| 1711602900 | 7.09 | 0.33 | 4.88 | 6.9 | 7.18 | 6.86 | 12594166 |
| 1711516500 | 6.76 | 0.18 | 2.74 | 6.64 | 9.75 | 6.54 | 5673516 |
| 1711430100 | 6.58 | -0.08 | -1.20 | 6.65 | 6.72 | 6.5599999 | 4146638 |
| 1711343700 | 6.66 | 0.14 | 2.15 | 6.55 | 6.68 | 6.55 | 3271242 |
| 1711084500 | 6.5199999 | -0.18 | -2.69 | 6.75 | 12.51 | 6.49 | 7055461 |
| 1710998100 | 6.7 | 0.13 | 1.98 | 6.66 | 6.74 | 6.585 | 7538141 |
| 1710911700 | 6.57 | 0.17 | 2.66 | 6.48 | 6.65 | 5.75 | 6216136 |
| 1710825300 | 6.4 | 0.09 | 1.43 | 6.35 | 6.44 | 6.3 | 4836770 |
| 1710738900 | 6.3099999 | -0.08 | -1.25 | 6.4 | 6.43 | 6.26 | 6531936 |
| 1710479700 | 6.39 | -0.03 | -0.47 | 6.39 | 6.465 | 6.32 | 8756747 |
| 1710393300 | 6.42 | -0.2 | -3.02 | 6.63 | 8.5 | 6.36 | 10680513 |
| 1710306900 | 6.62 | -0.15 | -2.22 | 6.8 | 6.8 | 6.5599999 | 6943107 |
| 1710220500 | 6.77 | -0.26 | -3.70 | 6.96 | 6.99 | 6.77 | 6112501 |
| 1710134100 | 7.03 | 0.02 | 0.29 | 7.02 | 7.08 | 6.98 | 4214689 |
| 1709874900 | 7.01 | -0.13 | -1.82 | 7.16 | 7.19 | 6.97 | 6104683 |
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
