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 | 0 | 8.86 | 8.97 | 8.84 | 331638 | 8.92592279 | DE |
| 4 | 0 | 0 | 8.86 | 8.97 | 8.74 | 237231 | 8.8584069 | DE |
| 12 | 0.22 | 2.5462962963 | 8.64 | 9.1 | 8.55 | 259613 | 8.82121168 | DE |
| 26 | -0.01 | -0.11273957159 | 8.87 | 9.1 | 8.55 | 257095 | 8.7480933 | DE |
| 52 | 0.19 | 2.19146482122 | 8.67 | 9.19 | 8.27 | 238610 | 8.74654878 | DE |
| 156 | -0.05 | -0.561167227834 | 8.91 | 10.48 | 0.15 | 208756 | 9.02905276 | DE |
| 260 | 0.72 | 8.84520884521 | 8.14 | 10.48 | 0.15 | 218110 | 8.65111903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726812900 | 8.9 | -0.03 | -0.34 | 8.92 | 8.96 | 8.86 | 425060 |
| 1726726500 | 8.93 | 0.05 | 0.56 | 8.89 | 8.94 | 8.88 | 252154 |
| 1726640100 | 8.88 | -0.02 | -0.22 | 8.89 | 8.92 | 8.85 | 241908 |
| 1726553700 | 8.9 | -0.07 | -0.78 | 8.92 | 8.93 | 8.885 | 163946 |
| 1726467300 | 8.97 | 0.13 | 1.47 | 8.86 | 8.97 | 8.84 | 575120 |
| 1726208100 | 8.84 | -0.01 | -0.11 | 8.88 | 8.91 | 8.83 | 217523 |
| 1726121700 | 8.85 | 0.04 | 0.45 | 8.8 | 8.8699999 | 8.7899999 | 260515 |
| 1726035300 | 8.81 | 0.01 | 0.11 | 8.7899999 | 8.8699999 | 8.77 | 164931 |
| 1725948900 | 8.8 | 0.06 | 0.69 | 8.76 | 8.84 | 8.75 | 205415 |
| 1725862500 | 8.74 | -0.07 | -0.79 | 8.8 | 8.8 | 8.74 | 206455 |
| 1725603300 | 8.81 | 0.01 | 0.11 | 8.8 | 8.85 | 8.78 | 176555 |
| 1725516900 | 8.8 | 0.01 | 0.11 | 8.8 | 8.82 | 8.78 | 161711 |
| 1725430500 | 8.7899999 | -0.05 | -0.57 | 8.83 | 8.84 | 8.75 | 179865 |
| 1725344100 | 8.84 | -0.03 | -0.34 | 8.86 | 8.88 | 8.84 | 280540 |
| 1725257700 | 8.8699999 | 0.03 | 0.34 | 8.84 | 8.8699999 | 8.8 | 194038 |
| 1724998500 | 8.84 | 0.04 | 0.45 | 8.81 | 8.88 | 8.81 | 146518 |
| 1724912100 | 8.8 | -0.01 | -0.11 | 8.85 | 8.85 | 8.7899999 | 164102 |
| 1724825700 | 8.81 | 0 | 0.00 | 8.82 | 8.84 | 8.75 | 186550 |
| 1724739300 | 8.81 | -0.03 | -0.34 | 8.84 | 8.8699999 | 8.81 | 205145 |
| 1724652900 | 8.84 | 0.01 | 0.11 | 8.86 | 8.8699999 | 8.8 | 264268 |
| 1724393700 | 8.83 | 0 | 0.00 | 8.83 | 8.88 | 8.795 | 241029 |
| 1724307300 | 8.83 | 0.02 | 0.23 | 8.8 | 8.89 | 8.8 | 174851 |
| 1724220900 | 8.81 | 0 | 0.00 | 8.8 | 8.81 | 8.76 | 178018 |
| 1724134500 | 8.81 | 0.07 | 0.80 | 8.76 | 8.82 | 8.76 | 201228 |
| 1724048100 | 8.74 | -0.05 | -0.57 | 8.78 | 8.8 | 8.73 | 300129 |
| 1723788900 | 8.7899999 | -0.18 | -2.01 | 8.8 | 8.81 | 8.73 | 320689 |
| 1723702500 | 8.97 | -0.09 | -0.99 | 9.06 | 9.08 | 8.96 | 245784 |
| 1723616100 | 9.06 | 0.09 | 0.95 | 9 | 9.07 | 9 | 335194 |
| 1723529700 | 8.975 | 0.05 | 0.62 | 8.92 | 9.0399999 | 8.89 | 354287 |
| 1723443300 | 8.92 | 0.01 | 0.11 | 8.93 | 8.95 | 8.85 | 192032 |
| 1723184100 | 8.91 | 0.12 | 1.37 | 8.86 | 8.955 | 8.86 | 209011 |
| 1723097700 | 8.7899999 | -0.04 | -0.45 | 8.83 | 8.84 | 8.77 | 125577 |
| 1723011300 | 8.83 | 0.01 | 0.11 | 8.9 | 8.93 | 8.82 | 239193 |
| 1722924900 | 8.82 | 0.02 | 0.23 | 8.77 | 8.9 | 8.76 | 405029 |
| 1722838500 | 8.8 | -0.18 | -2.00 | 8.94 | 8.97 | 8.78 | 397238 |
| 1722579300 | 8.98 | -0.1 | -1.10 | 8.94 | 9.0399999 | 8.9 | 268652 |
| 1722492900 | 9.08 | 0.1 | 1.11 | 8.99 | 9.1 | 8.99 | 397176 |
| 1722406500 | 8.98 | 0.1 | 1.13 | 8.91 | 8.99 | 8.895 | 305643 |
| 1722320100 | 8.88 | 0 | 0.00 | 8.88 | 8.95 | 8.84 | 225449 |
| 1722233700 | 8.88 | 0.08 | 0.91 | 8.81 | 8.93 | 8.8 | 271417 |
| 1721974500 | 8.8 | 0 | 0.00 | 8.8 | 8.86 | 8.78 | 301249 |
| 1721888100 | 8.8 | -0.04 | -0.45 | 8.85 | 8.85 | 8.78 | 158433 |
| 1721801700 | 8.84 | -0.04 | -0.45 | 8.9 | 8.93 | 8.83 | 203146 |
| 1721715300 | 8.88 | 0.07 | 0.79 | 8.81 | 8.88 | 8.81 | 181855 |
| 1721628900 | 8.81 | 0 | 0.00 | 8.78 | 8.81 | 8.76 | 176659 |
| 1721369700 | 8.81 | -0.04 | -0.45 | 8.81 | 8.82 | 8.77 | 185832 |
| 1721283300 | 8.85 | -0.07 | -0.78 | 8.84 | 8.9 | 8.84 | 310324 |
| 1721196900 | 8.92 | 0.11 | 1.19 | 8.84 | 8.95 | 8.84 | 280153 |
| 1721110500 | 8.815 | -0.04 | -0.40 | 8.84 | 8.8699999 | 8.81 | 259897 |
| 1721024100 | 8.85 | 0.07 | 0.80 | 8.82 | 8.91 | 8.81 | 349226 |
| 1720764900 | 8.78 | 0.12 | 1.39 | 8.69 | 8.7899999 | 8.68 | 295010 |
| 1720678500 | 8.66 | 0.04 | 0.46 | 8.63 | 8.69 | 8.63 | 370604 |
| 1720592100 | 8.6199999 | 0.01 | 0.12 | 8.61 | 8.66 | 8.6 | 352246 |
| 1720505700 | 8.61 | 0.03 | 0.35 | 8.58 | 8.63 | 8.58 | 183735 |
| 1720419300 | 8.58 | 0 | 0.00 | 8.57 | 8.6199999 | 8.56 | 199045 |
| 1720160100 | 8.58 | -0.01 | -0.12 | 8.59 | 8.61 | 8.55 | 274839 |
| 1720073700 | 8.59 | 0.02 | 0.23 | 8.61 | 8.64 | 8.59 | 278060 |
| 1719987300 | 8.57 | -0.05 | -0.58 | 8.6199999 | 8.6199999 | 8.55 | 430868 |
| 1719900900 | 8.6199999 | 0.01 | 0.12 | 8.6199999 | 8.64 | 8.61 | 220180 |
| 1719814500 | 8.61 | -0.03 | -0.35 | 8.64 | 8.66 | 8.6 | 410794 |
| 1719555300 | 8.64 | 0 | 0.00 | 8.65 | 8.69 | 8.64 | 370708 |
| 1719468900 | 8.64 | -0.02 | -0.23 | 8.64 | 8.68 | 8.61 | 170464 |
| 1719382500 | 8.66 | 0.02 | 0.23 | 8.63 | 8.7 | 8.6199999 | 296093 |
| 1719296100 | 8.64 | 0.02 | 0.23 | 8.6199999 | 8.66 | 8.61 | 354004 |
| 1719209700 | 8.6199999 | -0.06 | -0.63 | 8.68 | 8.69 | 8.6199999 | 349577 |
| 1718950500 | 8.675 | -0.01 | -0.06 | 8.69 | 8.71 | 8.66 | 227574 |
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
