We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -3.22180916976 | 8.07 | 8.12 | 7.71 | 35430 | 7.95857631 | DE |
| 4 | 0.08 | 1.03492884864 | 7.73 | 8.45 | 7.53 | 36424 | 8.01948864 | DE |
| 12 | -2.13 | -21.4285714286 | 9.94 | 10.1 | 7.33 | 34889 | 8.0395271 | DE |
| 26 | -2.97 | -27.5510204082 | 10.78 | 11.02 | 7.33 | 23895 | 8.74138894 | DE |
| 52 | -3.31 | -29.7661870504 | 11.12 | 12.14 | 7.33 | 20018 | 9.67715064 | DE |
| 156 | -14.09 | -64.3378995434 | 21.9 | 23.35 | 7.33 | 17271 | 13.61134733 | DE |
| 260 | -20.44 | -72.3539823009 | 28.25 | 29.9 | 7.33 | 17761 | 16.99672916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716309000 | 7.8 | -0.2 | -2.50 | 8.05 | 8.05 | 7.76 | 32773 |
| 1716222600 | 8 | 0.05 | 0.63 | 7.99 | 8.06 | 7.92 | 21451 |
| 1715963400 | 7.95 | -0.15 | -1.85 | 8.08 | 8.1199999 | 7.88 | 26252 |
| 1715877000 | 8.1 | 0.17 | 2.14 | 7.98 | 8.1 | 7.81 | 42919 |
| 1715790600 | 7.93 | -0.14 | -1.73 | 8.07 | 8.07 | 7.83 | 53757 |
| 1715704200 | 8.07 | 0.21 | 2.67 | 7.9 | 8.15 | 7.85 | 130719 |
| 1715617800 | 7.86 | -0.05 | -0.63 | 7.95 | 7.96 | 7.79 | 31574 |
| 1715358600 | 7.91 | -0.11 | -1.37 | 8.02 | 8.1 | 7.88 | 29069 |
| 1715272200 | 8.02 | 0.12 | 1.52 | 7.95 | 8.05 | 7.91 | 7036 |
| 1715185800 | 7.9 | -0.21 | -2.59 | 8.16 | 8.16 | 7.9 | 21662 |
| 1715099400 | 8.11 | -0.3 | -3.57 | 8.44 | 8.45 | 8.11 | 37618 |
| 1715013000 | 8.41 | 0.24 | 2.94 | 8.3 | 8.44 | 8.27 | 26130 |
| 1714753800 | 8.17 | -0.05 | -0.61 | 7.87 | 8.27 | 7.68 | 62914 |
| 1714667400 | 8.22 | 0.12 | 1.48 | 8 | 8.32 | 7.92 | 44079 |
| 1714494600 | 8.1 | 0.32 | 4.11 | 7.78 | 8.25 | 7.78 | 56987 |
| 1714408200 | 7.78 | 0.05 | 0.65 | 7.77 | 7.86 | 7.68 | 17115 |
| 1714149000 | 7.73 | 0.15 | 1.98 | 7.53 | 7.83 | 7.53 | 11772 |
| 1714062600 | 7.58 | -0.1 | -1.30 | 7.68 | 7.69 | 7.54 | 10278 |
| 1713976200 | 7.68 | 0 | 0.00 | 7.73 | 7.81 | 7.65 | 27953 |
| 1713889800 | 7.68 | 0 | 0.00 | 7.68 | 7.74 | 7.62 | 17783 |
| 1713803400 | 7.68 | 0.16 | 2.13 | 7.48 | 7.73 | 7.48 | 17144 |
| 1713544200 | 7.52 | -0.01 | -0.13 | 7.48 | 7.61 | 7.42 | 22811 |
| 1713457800 | 7.53 | 0.13 | 1.76 | 7.51 | 7.53 | 7.41 | 9910 |
| 1713371400 | 7.4 | -0.21 | -2.76 | 7.66 | 7.7 | 7.4 | 26070 |
| 1713285000 | 7.61 | -0.36 | -4.52 | 7.97 | 7.97 | 7.61 | 41349 |
| 1713198600 | 7.97 | 0.11 | 1.40 | 7.95 | 8.01 | 7.87 | 19075 |
| 1712939400 | 7.86 | 0.03 | 0.38 | 7.94 | 8.0399999 | 7.85 | 25420 |
| 1712853000 | 7.83 | 0.1 | 1.29 | 7.84 | 8 | 7.77 | 34171 |
| 1712766600 | 7.73 | -0.04 | -0.51 | 7.78 | 7.91 | 7.72 | 30523 |
| 1712680200 | 7.77 | -0.05 | -0.64 | 7.76 | 7.83 | 7.65 | 22477 |
| 1712593800 | 7.82 | 0.18 | 2.36 | 7.71 | 7.86 | 7.62 | 22839 |
| 1712334600 | 7.64 | -0.08 | -1.04 | 7.68 | 7.72 | 7.61 | 22367 |
| 1712248200 | 7.72 | 0.24 | 3.21 | 7.54 | 7.72 | 7.51 | 33403 |
| 1712161800 | 7.48 | 0.01 | 0.13 | 7.49 | 7.49 | 7.33 | 38193 |
| 1712075400 | 7.47 | -0.04 | -0.53 | 7.64 | 7.8 | 7.45 | 50177 |
| 1711647000 | 7.51 | -0.08 | -1.05 | 7.65 | 7.68 | 7.51 | 21545 |
| 1711560600 | 7.59 | 0.14 | 1.88 | 7.41 | 7.59 | 7.34 | 37069 |
| 1711474200 | 7.45 | -0.02 | -0.27 | 7.45 | 7.47 | 7.42 | 17673 |
| 1711387800 | 7.47 | -0.04 | -0.53 | 7.51 | 7.56 | 7.45 | 28257 |
| 1711128600 | 7.51 | -0.18 | -2.34 | 7.7 | 7.73 | 7.51 | 24109 |
| 1711042200 | 7.69 | -0.1 | -1.28 | 7.81 | 7.81 | 7.69 | 17832 |
| 1710955800 | 7.79 | 0.08 | 1.04 | 7.71 | 7.8 | 7.6 | 21073 |
| 1710869400 | 7.71 | -0.14 | -1.78 | 7.85 | 7.85 | 7.64 | 30289 |
| 1710783000 | 7.85 | -0.08 | -1.01 | 7.95 | 8.0399999 | 7.83 | 55323 |
| 1710523800 | 7.93 | 0.08 | 1.02 | 7.96 | 8.03 | 7.86 | 87652 |
| 1710437400 | 7.85 | -0.14 | -1.75 | 7.95 | 8.03 | 7.85 | 50213 |
| 1710351000 | 7.99 | 0.16 | 2.04 | 7.89 | 8.08 | 7.86 | 37519 |
| 1710264600 | 7.83 | -0.07 | -0.89 | 7.81 | 8.01 | 7.73 | 36603 |
| 1710178200 | 7.9 | -0.29 | -3.54 | 8.1 | 8.15 | 7.9 | 42791 |
| 1709919000 | 8.19 | -0.07 | -0.85 | 8.3 | 8.33 | 8.17 | 34589 |
| 1709832600 | 8.26 | 0.02 | 0.24 | 8.48 | 8.48 | 8.17 | 34640 |
| 1709746200 | 8.24 | -0.18 | -2.14 | 8.42 | 8.48 | 8.24 | 33664 |
| 1709659800 | 8.42 | -0.43 | -4.86 | 8.7 | 8.7 | 8.41 | 54840 |
| 1709573400 | 8.85 | -0.5 | -5.35 | 9.3 | 9.32 | 8.84 | 58818 |
| 1709314200 | 9.35 | -0.55 | -5.56 | 9.64 | 9.72 | 9.21 | 56676 |
| 1709227800 | 9.9 | -0.04 | -0.40 | 9.9 | 10.1 | 9.89 | 72839 |
| 1709141400 | 9.94 | -0.01 | -0.10 | 9.94 | 9.99 | 9.9 | 8889 |
| 1709055000 | 9.95 | 0.18 | 1.84 | 9.77 | 9.96 | 9.77 | 14148 |
| 1708968600 | 9.77 | 0.02 | 0.21 | 9.7 | 9.7899999 | 9.57 | 5356 |
| 1708709400 | 9.75 | 0.05 | 0.52 | 9.6 | 9.84 | 9.59 | 19371 |
| 1708623000 | 9.7 | -0.24 | -2.41 | 10.1 | 10.1 | 9.7 | 25297 |
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
