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 | 0.16 | 2.9304029304 | 5.46 | 5.925 | 5.45 | 464115 | 5.66203326 | DE |
| 4 | -1.79 | -24.1565452092 | 7.41 | 7.68 | 5.42 | 431988 | 6.21073452 | DE |
| 12 | -1.68 | -23.0136986301 | 7.3 | 7.79 | 5.42 | 294191 | 6.77660179 | DE |
| 26 | 0.07 | 1.26126126126 | 5.55 | 7.79 | 5.42 | 354421 | 6.46641921 | DE |
| 52 | -2.145 | -27.6239536381 | 7.765 | 8.14 | 5.11 | 277541 | 6.65779967 | DE |
| 156 | -1.725 | -23.4853641933 | 7.345 | 9.36 | 5.11 | 398531 | 7.3744177 | DE |
| 260 | -2.058 | -26.8038551706 | 7.678 | 11.806 | 5.11 | 454711 | 7.91823397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 5.725 | -0.06 | -0.95 | 5.835 | 5.925 | 5.725 | 354448 |
| 1714149000 | 5.78 | 0.21 | 3.68 | 5.6 | 5.82 | 5.6 | 475734 |
| 1714062600 | 5.575 | -0.16 | -2.71 | 5.695 | 5.725 | 5.505 | 419134 |
| 1713976200 | 5.73 | 0.21 | 3.80 | 5.59 | 5.735 | 5.55 | 524733 |
| 1713889800 | 5.5199999 | 0.06 | 1.10 | 5.46 | 5.585 | 5.45 | 546527 |
| 1713803400 | 5.46 | -0.24 | -4.21 | 5.71 | 5.755 | 5.42 | 957240 |
| 1713544200 | 5.7 | -0.28 | -4.68 | 5.75 | 5.925 | 5.7 | 569243 |
| 1713457800 | 5.98 | -0.21 | -3.31 | 6.215 | 6.23 | 5.98 | 668949 |
| 1713371400 | 6.1849999 | -1.09 | -14.98 | 6.755 | 6.755 | 6.04 | 2045397 |
| 1713285000 | 7.275 | 0 | 0.00 | 7.19 | 7.275 | 7.075 | 227592 |
| 1713198600 | 7.275 | -0.11 | -1.49 | 7.4 | 7.51 | 7.25 | 213528 |
| 1712939400 | 7.385 | -0.15 | -1.93 | 7.61 | 7.68 | 7.38 | 296905 |
| 1712853000 | 7.53 | 0.07 | 0.94 | 7.415 | 7.57 | 7.355 | 150294 |
| 1712766600 | 7.46 | -0.06 | -0.73 | 7.59 | 7.63 | 7.42 | 178654 |
| 1712680200 | 7.515 | 0.1 | 1.35 | 7.4 | 7.59 | 7.385 | 184700 |
| 1712593800 | 7.415 | 0.04 | 0.54 | 7.36 | 7.465 | 7.36 | 108008 |
| 1712334600 | 7.375 | -0.14 | -1.86 | 7.405 | 7.48 | 7.275 | 167307 |
| 1712248200 | 7.515 | 0.06 | 0.80 | 7.5 | 7.56 | 7.45 | 207223 |
| 1712161800 | 7.455 | 0.06 | 0.81 | 7.395 | 7.49 | 7.285 | 108321 |
| 1712075400 | 7.395 | -0.02 | -0.20 | 7.41 | 7.53 | 7.29 | 235813 |
| 1711647000 | 7.41 | 0.04 | 0.47 | 7.4 | 7.47 | 7.255 | 180561 |
| 1711560600 | 7.375 | 0.03 | 0.41 | 7.335 | 7.4 | 7.2 | 151244 |
| 1711474200 | 7.345 | -0.04 | -0.54 | 7.375 | 7.45 | 7.315 | 133683 |
| 1711387800 | 7.385 | 0.08 | 1.10 | 7.3 | 7.385 | 7.26 | 150431 |
| 1711128600 | 7.305 | -0.03 | -0.34 | 7.29 | 7.39 | 7.255 | 144258 |
| 1711042200 | 7.33 | 0.18 | 2.52 | 7.13 | 7.35 | 7.13 | 224452 |
| 1710955800 | 7.15 | -0.07 | -0.97 | 7.2 | 7.305 | 7.14 | 149189 |
| 1710869400 | 7.22 | 0.11 | 1.55 | 7.19 | 7.27 | 7.1 | 222920 |
| 1710783000 | 7.11 | 0.09 | 1.28 | 7.03 | 7.17 | 7.025 | 203397 |
| 1710523800 | 7.02 | -0.19 | -2.64 | 7.21 | 7.24 | 7.01 | 286439 |
| 1710437400 | 7.21 | -0.05 | -0.69 | 7.23 | 7.31 | 7.19 | 159321 |
| 1710351000 | 7.26 | -0.11 | -1.43 | 7.445 | 7.445 | 7.255 | 98946 |
| 1710264600 | 7.365 | 0.15 | 2.08 | 7.23 | 7.4 | 7.23 | 127443 |
| 1710178200 | 7.215 | 0.11 | 1.48 | 7.05 | 7.27 | 7.01 | 145656 |
| 1709919000 | 7.11 | -0.08 | -1.11 | 7.215 | 7.215 | 7.065 | 139557 |
| 1709832600 | 7.19 | 0.06 | 0.84 | 7.07 | 7.24 | 7.07 | 108925 |
| 1709746200 | 7.13 | 0 | 0.07 | 7.1 | 7.195 | 7.085 | 170407 |
| 1709659800 | 7.125 | -0.17 | -2.33 | 7.25 | 7.265 | 7.09 | 159888 |
| 1709573400 | 7.295 | -0.13 | -1.68 | 7.405 | 7.48 | 7.295 | 171421 |
| 1709314200 | 7.42 | -0.01 | -0.07 | 7.425 | 7.47 | 7.335 | 149537 |
| 1709227800 | 7.425 | -0.01 | -0.07 | 7.43 | 7.45 | 7.365 | 191836 |
| 1709141400 | 7.43 | -0.03 | -0.40 | 7.455 | 7.485 | 7.325 | 142341 |
| 1709055000 | 7.46 | -0.05 | -0.67 | 7.46 | 7.495 | 7.37 | 171238 |
| 1708968600 | 7.51 | 0.02 | 0.27 | 7.49 | 7.56 | 7.46 | 115709 |
| 1708709400 | 7.49 | -0.12 | -1.51 | 7.56 | 7.66 | 7.455 | 230090 |
| 1708623000 | 7.605 | 0.2 | 2.63 | 7.535 | 7.645 | 7.475 | 224596 |
| 1708536600 | 7.41 | 0.07 | 0.95 | 7.34 | 7.445 | 7.335 | 163871 |
| 1708450200 | 7.34 | -0.4 | -5.17 | 7.465 | 7.475 | 7.32 | 195171 |
| 1708363800 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1708104600 | 7.74 | 0.08 | 0.98 | 7.685 | 7.79 | 7.685 | 252195 |
| 1708018200 | 7.665 | 0.03 | 0.39 | 7.7 | 7.745 | 7.655 | 206232 |
| 1707931800 | 7.635 | 0.14 | 1.80 | 7.515 | 7.635 | 7.475 | 256606 |
| 1707845400 | 7.5 | -0.13 | -1.64 | 7.62 | 7.67 | 7.37 | 265360 |
| 1707759000 | 7.625 | 0.16 | 2.07 | 7.505 | 7.625 | 7.5 | 289185 |
| 1707499800 | 7.47 | -0.08 | -0.99 | 7.54 | 7.57 | 7.39 | 490440 |
| 1707413400 | 7.545 | 0.24 | 3.29 | 7.43 | 7.64 | 7.33 | 560390 |
| 1707327000 | 7.305 | 0.06 | 0.83 | 7.285 | 7.45 | 7.27 | 411034 |
| 1707240600 | 7.245 | -0.02 | -0.28 | 7.3 | 7.42 | 7.06 | 685154 |
| 1707154200 | 7.265 | 0.27 | 3.79 | 7.025 | 7.265 | 7 | 717451 |
| 1706895000 | 7 | 0.71 | 11.20 | 6.5199999 | 7.16 | 6.4349999 | 1848042 |
| 1706808600 | 6.295 | 0 | 0.00 | 6.29 | 6.465 | 6.22 | 397705 |
| 1706722200 | 6.295 | -0.04 | -0.63 | 6.3 | 6.32 | 6.245 | 366633 |
| 1706635800 | 6.335 | -0.05 | -0.78 | 6.41 | 6.535 | 6.335 | 327912 |
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
