We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.925 | 12.2354497354 | 7.56 | 8.51 | 7.53 | 429950 | 7.82765819 | DE |
| 4 | 0.085 | 1.0119047619 | 8.4 | 8.53 | 7.53 | 455827 | 8.01704693 | DE |
| 12 | 0.245 | 2.97330097087 | 8.24 | 9.06 | 7.37 | 565325 | 8.24801604 | DE |
| 26 | 3.195 | 60.3969754253 | 5.29 | 9.06 | 4.92 | 681879 | 7.5150628 | DE |
| 52 | -1.845 | -17.8606001936 | 10.33 | 10.98 | 4.92 | 717779 | 7.75580584 | DE |
| 156 | -1.465 | -14.7236180905 | 9.95 | 15.3 | 4.92 | 599939 | 9.82151887 | DE |
| 260 | -5.225 | -38.1108679796 | 13.71 | 15.3 | 4.92 | 615678 | 10.33543872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 8.485 | 0.16 | 1.98 | 8.42 | 8.51 | 8.345 | 1410648 |
| 1713852900 | 8.32 | 0.28 | 3.48 | 8.15 | 8.3699999 | 8.1 | 438974 |
| 1713766500 | 8.0399999 | 0.3 | 3.88 | 7.81 | 8.1199999 | 7.78 | 347668 |
| 1713507300 | 7.74 | -0.16 | -2.03 | 7.82 | 7.88 | 7.7 | 340289 |
| 1713420900 | 7.9 | 0.06 | 0.77 | 7.72 | 7.95 | 7.72 | 267847 |
| 1713334500 | 7.84 | 0.1 | 1.29 | 7.74 | 8.09 | 7.74 | 412871 |
| 1713248100 | 7.74 | 0.04 | 0.52 | 7.56 | 7.84 | 7.53 | 781073 |
| 1713161700 | 7.7 | -0.11 | -1.35 | 7.66 | 7.74 | 7.56 | 452618 |
| 1712902500 | 7.805 | -0.1 | -1.20 | 7.83 | 7.925 | 7.735 | 503772 |
| 1712816100 | 7.9 | -0.33 | -4.01 | 8.02 | 8.1 | 7.88 | 488184 |
| 1712729700 | 8.23 | -0.23 | -2.72 | 8.53 | 8.53 | 8.22 | 483501 |
| 1712643300 | 8.46 | 0.46 | 5.75 | 8.31 | 8.525 | 8.15 | 591484 |
| 1712553300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1712294100 | 8 | 0.09 | 1.14 | 7.85 | 8.09 | 7.85 | 330613 |
| 1712207700 | 7.91 | -0.01 | -0.13 | 7.97 | 8.115 | 7.87 | 285141 |
| 1712121300 | 7.92 | -0.23 | -2.82 | 7.94 | 7.99 | 7.825 | 817275 |
| 1712034900 | 8.15 | -0.18 | -2.16 | 8.16 | 8.24 | 8.03 | 515023 |
| 1711602900 | 8.33 | -0.02 | -0.24 | 8.35 | 8.44 | 8.25 | 501813 |
| 1711516500 | 8.35 | -0.1 | -1.18 | 8.3699999 | 8.41 | 8.3 | 331178 |
| 1711430100 | 8.45 | -0.06 | -0.71 | 8.4 | 8.48 | 8.36 | 298714 |
| 1711343700 | 8.51 | 0.08 | 0.95 | 8.4 | 8.61 | 8.39 | 406250 |
| 1711084500 | 8.43 | -0.07 | -0.82 | 8.43 | 8.64 | 8.32 | 1429606 |
| 1710998100 | 8.5 | 0.28 | 3.41 | 8.24 | 8.5399999 | 8.15 | 882283 |
| 1710911700 | 8.22 | -0.08 | -0.96 | 8.38 | 8.39 | 8.21 | 315702 |
| 1710825300 | 8.3 | -0.09 | -1.07 | 8.42 | 8.43 | 8.19 | 326080 |
| 1710738900 | 8.39 | -0.23 | -2.67 | 8.44 | 8.58 | 8.32 | 520470 |
| 1710479700 | 8.6199999 | 0.18 | 2.13 | 8.36 | 8.7 | 8.325 | 679986 |
| 1710393300 | 8.44 | -0.16 | -1.86 | 8.5399999 | 8.67 | 8.44 | 172735 |
| 1710306900 | 8.6 | -0.05 | -0.58 | 8.55 | 8.7 | 8.51 | 261690 |
| 1710220500 | 8.65 | -0.13 | -1.48 | 8.69 | 8.85 | 8.6199999 | 376582 |
| 1710134100 | 8.78 | 0.23 | 2.69 | 8.36 | 8.7899999 | 8.36 | 276802 |
| 1709874900 | 8.55 | -0.17 | -1.95 | 8.69 | 8.945 | 8.51 | 1124544 |
| 1709788500 | 8.72 | 0.33 | 3.93 | 8.35 | 8.8 | 8.23 | 1146960 |
| 1709702100 | 8.39 | -0.61 | -6.78 | 8.36 | 9 | 8.03 | 2064345 |
| 1709615700 | 9 | 1.01 | 12.64 | 7.94 | 9.06 | 7.82 | 872271 |
| 1709529300 | 7.99 | 0.02 | 0.25 | 7.85 | 8.03 | 7.85 | 441187 |
| 1709270100 | 7.97 | 0.09 | 1.14 | 7.75 | 7.97 | 7.73 | 433258 |
| 1709183700 | 7.88 | 0.17 | 2.20 | 7.71 | 7.97 | 7.69 | 707275 |
| 1709097300 | 7.71 | -0.07 | -0.90 | 7.64 | 7.86 | 7.6 | 774265 |
| 1709010900 | 7.78 | 0.29 | 3.87 | 7.45 | 7.89 | 7.37 | 840240 |
| 1708924500 | 7.49 | -0.46 | -5.79 | 7.97 | 8.1 | 7.49 | 624648 |
| 1708665300 | 7.95 | -0.21 | -2.57 | 8.1 | 8.27 | 7.86 | 915949 |
| 1708578900 | 8.16 | -0.16 | -1.92 | 7.85 | 8.22 | 7.55 | 1528047 |
| 1708492500 | 8.32 | -0.37 | -4.26 | 8.2 | 8.6 | 7.75 | 2075523 |
| 1708406100 | 8.69 | 0.18 | 2.12 | 8.46 | 8.7 | 8.41 | 479824 |
| 1708319700 | 8.51 | -0.08 | -0.93 | 8.65 | 8.65 | 8.49 | 262431 |
| 1708060500 | 8.59 | 0 | 0.00 | 8.72 | 8.73 | 8.5399999 | 205174 |
| 1707974100 | 8.59 | 0.06 | 0.76 | 8.59 | 8.66 | 8.46 | 253834 |
| 1707887700 | 8.525 | -0.03 | -0.29 | 8.35 | 8.6 | 8.35 | 282265 |
| 1707801300 | 8.55 | 0.04 | 0.47 | 8.52 | 8.7 | 8.49 | 426380 |
| 1707714900 | 8.51 | 0.03 | 0.35 | 8.53 | 8.68 | 8.47 | 212737 |
| 1707455700 | 8.48 | 0.09 | 1.07 | 8.34 | 8.5 | 8.19 | 184253 |
| 1707369300 | 8.39 | 0.14 | 1.70 | 8.35 | 8.435 | 8.19 | 196225 |
| 1707282900 | 8.25 | 0.26 | 3.25 | 8.05 | 8.275 | 8.02 | 596702 |
| 1707196500 | 7.99 | -0.17 | -2.08 | 8.1 | 8.1199999 | 7.95 | 294900 |
| 1707110100 | 8.16 | -0.15 | -1.81 | 8.24 | 8.28 | 8.16 | 102384 |
| 1706850900 | 8.31 | 0.16 | 1.96 | 8.2 | 8.325 | 8.17 | 491608 |
| 1706764500 | 8.15 | -0.01 | -0.12 | 8.09 | 8.2 | 8.07 | 361409 |
| 1706678100 | 8.16 | -0.13 | -1.57 | 8.3 | 8.35 | 8.07 | 562926 |
| 1706591700 | 8.2899999 | 0.12 | 1.47 | 8.24 | 8.39 | 8.21 | 364718 |
| 1706505300 | 8.17 | -0.03 | -0.31 | 8.13 | 8.21 | 8.07 | 325363 |
| 1706159700 | 8.195 | 0.08 | 0.92 | 8.22 | 8.22 | 8.08 | 351608 |
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
