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 | 0.1 | 1.14810562572 | 8.71 | 8.85 | 8.54 | 448120 | 8.67685325 | DE |
| 4 | -0.01 | -0.113378684807 | 8.82 | 8.98 | 8.38 | 550456 | 8.69653707 | DE |
| 12 | 0.51 | 6.14457831325 | 8.3 | 9.35 | 7.68 | 814460 | 8.50755521 | DE |
| 26 | 0.99 | 12.6598465473 | 7.82 | 9.35 | 6.9 | 746059 | 8.25627047 | DE |
| 52 | 0.72 | 8.89987639061 | 8.09 | 9.35 | 6.71 | 679666 | 7.87267767 | DE |
| 156 | 3.44 | 64.0595903166 | 5.37 | 10.86 | 5.18 | 964505 | 8.00123486 | DE |
| 260 | 0.05 | 0.570776255708 | 8.76 | 10.86 | 2.91 | 1056330 | 6.73932978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 8.81 | 0.07 | 0.80 | 8.81 | 8.85 | 8.71 | 482397 |
| 1721888100 | 8.74 | 0 | 0.00 | 8.74 | 8.88 | 8.71 | 932265 |
| 1721801700 | 8.74 | 0.05 | 0.58 | 8.69 | 8.76 | 8.61 | 465040 |
| 1721715300 | 8.69 | 0.08 | 0.93 | 8.6199999 | 8.72 | 8.58 | 538234 |
| 1721628900 | 8.61 | -0.01 | -0.12 | 8.6 | 8.6199999 | 8.5399999 | 415635 |
| 1721369700 | 8.6199999 | -0.07 | -0.81 | 8.67 | 8.69 | 8.61 | 277969 |
| 1721283300 | 8.69 | -0.02 | -0.23 | 8.71 | 8.76 | 8.6199999 | 543724 |
| 1721196900 | 8.71 | 0.05 | 0.58 | 8.7 | 8.75 | 8.6 | 706269 |
| 1721110500 | 8.66 | -0.01 | -0.12 | 8.6199999 | 8.73 | 8.59 | 448534 |
| 1721024100 | 8.67 | 0.04 | 0.46 | 8.69 | 8.71 | 8.6 | 887348 |
| 1720764900 | 8.63 | 0.02 | 0.23 | 8.68 | 8.69 | 8.6 | 306146 |
| 1720678500 | 8.61 | -0.07 | -0.81 | 8.75 | 8.785 | 8.61 | 363110 |
| 1720592100 | 8.68 | 0 | 0.00 | 8.7 | 8.77 | 8.65 | 399747 |
| 1720505700 | 8.68 | 0.02 | 0.23 | 8.67 | 8.74 | 8.6 | 483029 |
| 1720419300 | 8.66 | 0.04 | 0.46 | 8.64 | 8.75 | 8.6199999 | 751611 |
| 1720160100 | 8.6199999 | 0.16 | 1.89 | 8.48 | 8.67 | 8.48 | 467689 |
| 1720073700 | 8.46 | -0.04 | -0.47 | 8.58 | 8.58 | 8.38 | 673041 |
| 1719987300 | 8.5 | -0.35 | -3.95 | 8.61 | 8.6199999 | 8.48 | 551693 |
| 1719900900 | 8.85 | -0.06 | -0.67 | 8.89 | 8.98 | 8.8 | 768058 |
| 1719814500 | 8.91 | 0.02 | 0.22 | 8.84 | 8.97 | 8.8 | 800114 |
| 1719555300 | 8.89 | 0.07 | 0.79 | 8.9 | 8.96 | 8.84 | 566625 |
| 1719468900 | 8.82 | -0.1 | -1.12 | 8.82 | 8.97 | 8.7449999 | 595502 |
| 1719382500 | 8.92 | 0.01 | 0.11 | 8.88 | 8.96 | 8.8 | 684822 |
| 1719296100 | 8.91 | 0.14 | 1.60 | 8.85 | 8.97 | 8.8 | 711579 |
| 1719209700 | 8.77 | -0.03 | -0.34 | 8.82 | 8.8699999 | 8.74 | 640753 |
| 1718950500 | 8.8 | -0.01 | -0.11 | 8.88 | 8.89 | 8.73 | 874104 |
| 1718864100 | 8.81 | 0.07 | 0.74 | 8.72 | 8.85 | 8.71 | 636978 |
| 1718777700 | 8.7449999 | 0 | 0.06 | 8.77 | 8.86 | 8.7 | 533140 |
| 1718691300 | 8.74 | 0.14 | 1.63 | 8.67 | 8.85 | 8.6199999 | 493375 |
| 1718604900 | 8.6 | -0.12 | -1.38 | 8.76 | 8.775 | 8.6 | 684476 |
| 1718345700 | 8.72 | -0.09 | -1.02 | 8.83 | 8.83 | 8.68 | 466762 |
| 1718259300 | 8.81 | -0.03 | -0.34 | 8.92 | 8.95 | 8.7899999 | 627623 |
| 1718172900 | 8.84 | -0.28 | -3.07 | 9.13 | 9.13 | 8.82 | 884547 |
| 1718086500 | 9.1199999 | -0.15 | -1.62 | 9.18 | 9.215 | 9.0399999 | 880448 |
| 1717740900 | 9.27 | 0.02 | 0.22 | 9.32 | 9.35 | 9.26 | 646922 |
| 1717654500 | 9.25 | 0.05 | 0.54 | 9.28 | 9.315 | 9.19 | 930408 |
| 1717568100 | 9.2 | 0.35 | 3.95 | 9.01 | 9.275 | 8.89 | 1143448 |
| 1717481700 | 8.85 | 0.4 | 4.73 | 8.46 | 8.8699999 | 8.46 | 1441930 |
| 1717395300 | 8.45 | 0.06 | 0.72 | 8.44 | 8.56 | 8.43 | 593549 |
| 1717136100 | 8.39 | 0.11 | 1.33 | 8.35 | 8.41 | 8.31 | 2124265 |
| 1717049700 | 8.28 | -0.21 | -2.47 | 8.45 | 8.47 | 8.26 | 1292989 |
| 1716963300 | 8.49 | -0.09 | -1.05 | 8.5 | 8.55 | 8.42 | 1338061 |
| 1716876900 | 8.58 | -0.03 | -0.35 | 8.67 | 8.73 | 8.56 | 758203 |
| 1716790500 | 8.61 | 0.25 | 2.99 | 8.5 | 8.64 | 8.44 | 833798 |
| 1716531300 | 8.36 | -0.03 | -0.36 | 8.28 | 8.425 | 8.27 | 674950 |
| 1716444900 | 8.39 | 0.04 | 0.48 | 8.31 | 8.5 | 8.3 | 1059430 |
| 1716358500 | 8.35 | -0.1 | -1.18 | 8.55 | 8.55 | 8.33 | 695010 |
| 1716272100 | 8.45 | -0.03 | -0.35 | 8.41 | 8.56 | 8.36 | 913826 |
| 1716185700 | 8.48 | -0.01 | -0.12 | 8.71 | 8.93 | 8.45 | 1495107 |
| 1715926500 | 8.49 | 0.29 | 3.54 | 8.25 | 8.57 | 8.19 | 1082631 |
| 1715840100 | 8.2 | 0.09 | 1.11 | 8.15 | 8.6199999 | 8.11 | 1713238 |
| 1715753700 | 8.11 | 0.06 | 0.75 | 8.09 | 8.13 | 7.97 | 797553 |
| 1715667300 | 8.05 | 0.12 | 1.51 | 7.91 | 8.06 | 7.91 | 638059 |
| 1715580900 | 7.93 | 0.02 | 0.25 | 7.86 | 8 | 7.85 | 658230 |
| 1715321700 | 7.91 | 0.13 | 1.67 | 7.81 | 7.94 | 7.78 | 546918 |
| 1715235300 | 7.78 | 0.01 | 0.13 | 7.77 | 7.85 | 7.68 | 1393388 |
| 1715148900 | 7.77 | -0.09 | -1.15 | 7.82 | 7.89 | 7.75 | 2146645 |
| 1715062500 | 7.86 | -0.21 | -2.60 | 7.9 | 8.11 | 7.82 | 1486484 |
| 1714976100 | 8.07 | -0.33 | -3.93 | 7.7 | 8.41 | 7.7 | 1601365 |
| 1714716900 | 8.4 | 0.1 | 1.20 | 8.2899999 | 8.4 | 8.26 | 394672 |
| 1714630500 | 8.3 | 0.04 | 0.48 | 8.3 | 8.33 | 8.235 | 524360 |
| 1714544100 | 8.26 | -0.33 | -3.84 | 8.45 | 8.49 | 8.26 | 270368 |
| 1714457700 | 8.59 | 0.14 | 1.66 | 8.48 | 8.64 | 8.43 | 632078 |
| 1714371300 | 8.45 | 0.16 | 1.93 | 8.41 | 8.49 | 8.32 | 537214 |
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
