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 | -0.045 | -0.497787610619 | 9.04 | 9.11 | 8.55 | 500495 | 8.89044256 | DE |
| 4 | -0.38 | -4.05333333333 | 9.375 | 9.56 | 8.55 | 661344 | 9.03266354 | DE |
| 12 | -3.275 | -26.6911165444 | 12.27 | 12.96 | 6.98 | 946852 | 9.4565922 | DE |
| 26 | -1.255 | -12.243902439 | 10.25 | 12.96 | 6.98 | 613527 | 9.82368024 | DE |
| 52 | -0.795 | -8.12053115424 | 9.79 | 12.96 | 6.98 | 498933 | 9.79086923 | DE |
| 156 | 0.445 | 5.20467836257 | 8.55 | 12.96 | 5.16 | 594635 | 8.17044723 | DE |
| 260 | 4.095 | 83.5714285714 | 4.9 | 12.96 | 3.86 | 576631 | 7.14155396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718639700 | 8.7449999 | -0.12 | -1.30 | 8.875 | 8.92 | 8.55 | 796118 |
| 1718380500 | 8.86 | -0.13 | -1.45 | 8.935 | 8.96 | 8.77 | 619291 |
| 1718294100 | 8.99 | -0.08 | -0.83 | 9.11 | 9.11 | 8.96 | 402797 |
| 1718207700 | 9.065 | 0.08 | 0.89 | 8.955 | 9.095 | 8.925 | 372976 |
| 1718121300 | 8.985 | -0.09 | -0.94 | 9.0399999 | 9.1 | 8.965 | 311293 |
| 1718034900 | 9.07 | -0.06 | -0.66 | 9.11 | 9.14 | 9.045 | 265562 |
| 1717775700 | 9.13 | -0.01 | -0.05 | 9.19 | 9.195 | 9.1 | 317671 |
| 1717689300 | 9.135 | 0.1 | 1.05 | 9.09 | 9.185 | 8.985 | 464907 |
| 1717602900 | 9.0399999 | 0.04 | 0.44 | 8.975 | 9.085 | 8.925 | 333470 |
| 1717516500 | 9 | -0.24 | -2.60 | 9.275 | 9.285 | 8.95 | 799510 |
| 1717430100 | 9.24 | 0.09 | 0.93 | 9.18 | 9.275 | 9.145 | 551933 |
| 1717170900 | 9.155 | 0.29 | 3.27 | 8.855 | 9.155 | 8.855 | 958048 |
| 1717084500 | 8.865 | 0.03 | 0.34 | 8.81 | 8.92 | 8.735 | 647352 |
| 1716998100 | 8.835 | -0.11 | -1.23 | 8.95 | 8.98 | 8.785 | 888971 |
| 1716911700 | 8.945 | -0.17 | -1.81 | 9.125 | 9.175 | 8.895 | 869492 |
| 1716825300 | 9.11 | -0.09 | -0.98 | 9.265 | 9.285 | 9.085 | 423332 |
| 1716566100 | 9.2 | 0.17 | 1.88 | 8.98 | 9.31 | 8.925 | 772420 |
| 1716479700 | 9.03 | -0.12 | -1.26 | 9.15 | 9.195 | 8.93 | 1057773 |
| 1716393300 | 9.145 | 0 | 0.05 | 9.27 | 9.56 | 9.13 | 1201643 |
| 1716306900 | 9.14 | -0.25 | -2.61 | 9.375 | 9.375 | 9.055 | 1172323 |
| 1716220500 | 9.385 | 0.04 | 0.37 | 9.615 | 9.73 | 9.24 | 2103529 |
| 1715961300 | 9.35 | 0.31 | 3.43 | 9.11 | 9.35 | 9.01 | 1941608 |
| 1715874900 | 9.0399999 | 0.14 | 1.57 | 9 | 9.06 | 8.92 | 1632012 |
| 1715788500 | 8.9 | -0.01 | -0.11 | 9.1 | 9.32 | 8.86 | 2382182 |
| 1715702100 | 8.91 | -0.27 | -2.94 | 9.2 | 9.25 | 8.76 | 3798293 |
| 1715615700 | 9.18 | 1.09 | 13.47 | 8.35 | 9.18 | 8.35 | 5820182 |
| 1715356500 | 8.09 | -2.87 | -26.19 | 7.795 | 8.225 | 6.98 | 12543244 |
| 1715270100 | 10.96 | -1.24 | -10.16 | 12.16 | 12.25 | 10.96 | 383253 |
| 1715183700 | 12.2 | -0.05 | -0.41 | 12.21 | 12.26 | 12.1 | 304555 |
| 1715097300 | 12.25 | 0.02 | 0.16 | 12.26 | 12.27 | 12.13 | 263242 |
| 1715010900 | 12.23 | 0.36 | 3.03 | 12.08 | 12.23 | 11.94 | 322347 |
| 1714751700 | 11.87 | -0.14 | -1.17 | 12.04 | 12.08 | 11.84 | 271350 |
| 1714665300 | 12.01 | -0.08 | -0.66 | 12.1 | 12.18 | 11.97 | 254123 |
| 1714492500 | 12.09 | 0.05 | 0.42 | 12.05 | 12.12 | 11.94 | 380590 |
| 1714406100 | 12.04 | -0.02 | -0.17 | 12.3 | 12.3 | 11.95 | 202757 |
| 1714146900 | 12.06 | 0.49 | 4.24 | 11.63 | 12.06 | 11.63 | 439270 |
| 1714060500 | 11.57 | -0.06 | -0.52 | 11.62 | 11.7 | 11.52 | 216131 |
| 1713974100 | 11.63 | -0.26 | -2.19 | 11.91 | 11.96 | 11.55 | 390266 |
| 1713887700 | 11.89 | 0.08 | 0.68 | 11.85 | 11.97 | 11.81 | 513923 |
| 1713801300 | 11.81 | -0.54 | -4.37 | 11.83 | 11.88 | 11.7 | 545458 |
| 1713542100 | 12.35 | 0.08 | 0.65 | 12.22 | 12.4 | 12.11 | 319981 |
| 1713455700 | 12.27 | 0.09 | 0.74 | 12.26 | 12.36 | 12.08 | 553098 |
| 1713369300 | 12.18 | 0.02 | 0.16 | 12.17 | 12.35 | 12.07 | 305590 |
| 1713282900 | 12.16 | -0.13 | -1.06 | 12.16 | 12.22 | 11.96 | 531779 |
| 1713196500 | 12.29 | -0.05 | -0.41 | 12.33 | 12.49 | 12.25 | 217629 |
| 1712937300 | 12.34 | -0.18 | -1.44 | 12.6 | 12.6 | 12.24 | 564299 |
| 1712850900 | 12.52 | -0.05 | -0.40 | 12.59 | 12.61 | 12.43 | 308220 |
| 1712764500 | 12.57 | 0.08 | 0.64 | 12.6 | 12.66 | 12.47 | 268783 |
| 1712678100 | 12.49 | -0.43 | -3.33 | 12.75 | 12.96 | 12.48 | 667412 |
| 1712591700 | 12.92 | 0.22 | 1.73 | 12.61 | 12.95 | 12.61 | 457386 |
| 1712332500 | 12.7 | 0.14 | 1.11 | 12.46 | 12.71 | 12.42 | 400756 |
| 1712246100 | 12.56 | 0.14 | 1.13 | 12.38 | 12.59 | 12.38 | 282407 |
| 1712159700 | 12.42 | 0.1 | 0.81 | 12.28 | 12.43 | 12.27 | 187930 |
| 1712073300 | 12.32 | -0.07 | -0.56 | 12.33 | 12.46 | 12.27 | 300967 |
| 1711644900 | 12.39 | 0.08 | 0.65 | 12.29 | 12.43 | 12.27 | 208439 |
| 1711558500 | 12.31 | -0.12 | -0.97 | 12.39 | 12.43 | 12.31 | 142806 |
| 1711472100 | 12.43 | 0.02 | 0.16 | 12.27 | 12.53 | 12.25 | 317904 |
| 1711385700 | 12.41 | 0.08 | 0.65 | 12.35 | 12.49 | 12.27 | 371004 |
| 1711126500 | 12.33 | 0.14 | 1.15 | 12.09 | 12.33 | 12.09 | 321679 |
| 1711040100 | 12.19 | 0.18 | 1.50 | 12.15 | 12.21 | 12.04 | 373467 |
| 1710953700 | 12.01 | 0.09 | 0.76 | 11.93 | 12.03 | 11.82 | 249416 |
| 1710867300 | 11.92 | 0.28 | 2.41 | 11.66 | 11.96 | 11.62 | 335050 |
| 1710780900 | 11.64 | 0.11 | 0.95 | 11.59 | 11.74 | 11.53 | 263397 |
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
