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 | -0.165 | -1.94920259894 | 8.465 | 8.7 | 8.25 | 140853 | 8.38008663 | DE |
| 4 | -0.97 | -10.4638619202 | 9.27 | 9.27 | 8.01 | 128925 | 8.4374437 | DE |
| 12 | -2.3 | -21.6981132075 | 10.6 | 10.85 | 8.01 | 96497 | 9.07361097 | DE |
| 26 | -3.61 | -30.3106633081 | 11.91 | 13.2 | 8.01 | 82806 | 10.39053767 | DE |
| 52 | -2.9 | -25.8928571429 | 11.2 | 13.2 | 8.01 | 89063 | 10.97243347 | DE |
| 156 | -20.38 | -71.059972106 | 28.68 | 28.68 | 8.01 | 90323 | 14.56614603 | DE |
| 260 | -2 | -19.4174757282 | 10.3 | 34.14 | 6.625 | 122045 | 15.5365464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727193300 | 8.395 | 0.01 | 0.12 | 8.35 | 8.49 | 8.35 | 91658 |
| 1727106900 | 8.385 | 0.06 | 0.72 | 8.46 | 8.46 | 8.25 | 42195 |
| 1726847700 | 8.325 | -0.33 | -3.76 | 8.59 | 8.625 | 8.325 | 457395 |
| 1726761300 | 8.65 | 0.16 | 1.82 | 8.51 | 8.7 | 8.51 | 68611 |
| 1726674900 | 8.4949999 | 0.02 | 0.24 | 8.465 | 8.52 | 8.36 | 44408 |
| 1726588500 | 8.475 | 0.14 | 1.68 | 8.33 | 8.52 | 8.295 | 60628 |
| 1726502100 | 8.335 | 0.03 | 0.30 | 8.295 | 8.42 | 8.19 | 103437 |
| 1726242900 | 8.31 | 0.22 | 2.66 | 8.155 | 8.355 | 8.055 | 73081 |
| 1726156500 | 8.095 | 0.04 | 0.43 | 8.14 | 8.25 | 8.03 | 131349 |
| 1726070100 | 8.06 | -0.09 | -1.10 | 8.115 | 8.23 | 8.01 | 149113 |
| 1725983700 | 8.15 | -0.02 | -0.24 | 8.19 | 8.24 | 8.02 | 180614 |
| 1725897300 | 8.17 | -0.06 | -0.67 | 8.295 | 8.31 | 8.13 | 119545 |
| 1725638100 | 8.225 | -0.28 | -3.24 | 8.4 | 8.53 | 8.215 | 101725 |
| 1725551700 | 8.5 | -0.01 | -0.06 | 8.385 | 8.655 | 8.385 | 47727 |
| 1725465300 | 8.505 | 0.02 | 0.24 | 8.42 | 8.57 | 8.36 | 101103 |
| 1725378900 | 8.485 | -0.27 | -3.03 | 8.75 | 8.75 | 8.445 | 198723 |
| 1725292500 | 8.75 | -0.15 | -1.63 | 8.97 | 8.97 | 8.66 | 136927 |
| 1725033300 | 8.895 | 0.04 | 0.40 | 8.95 | 8.96 | 8.81 | 114658 |
| 1724946900 | 8.86 | 0 | 0.00 | 8.76 | 8.925 | 8.635 | 134507 |
| 1724860500 | 8.86 | -0.43 | -4.63 | 9.27 | 9.27 | 8.795 | 221095 |
| 1724774100 | 9.2899999 | 0.01 | 0.11 | 9.48 | 9.48 | 9.22 | 40709 |
| 1724687700 | 9.28 | -0.1 | -1.01 | 9.485 | 9.485 | 9.2 | 86725 |
| 1724428500 | 9.375 | 0.12 | 1.30 | 9.28 | 9.425 | 9.21 | 31556 |
| 1724342100 | 9.255 | -0.04 | -0.38 | 9.32 | 9.32 | 9.205 | 71293 |
| 1724255700 | 9.2899999 | 0.08 | 0.92 | 9.285 | 9.335 | 9.13 | 97322 |
| 1724169300 | 9.205 | -0.12 | -1.23 | 9.535 | 9.535 | 9.1199999 | 120897 |
| 1724082900 | 9.32 | 0.34 | 3.73 | 9.19 | 9.34 | 9.115 | 92703 |
| 1723823700 | 8.985 | 0.16 | 1.81 | 8.95 | 9.0399999 | 8.905 | 100556 |
| 1723650900 | 8.825 | 0.03 | 0.34 | 8.85 | 8.965 | 8.73 | 111814 |
| 1723564500 | 8.795 | 0 | 0.00 | 8.735 | 8.82 | 8.6199999 | 114301 |
| 1723478100 | 8.795 | 0.03 | 0.34 | 8.795 | 8.875 | 8.7 | 41086 |
| 1723218900 | 8.765 | -0.06 | -0.68 | 8.815 | 8.96 | 8.725 | 55852 |
| 1723132500 | 8.825 | -0.06 | -0.62 | 8.895 | 8.93 | 8.715 | 59035 |
| 1723046100 | 8.88 | 0.03 | 0.28 | 8.75 | 9.02 | 8.75 | 53695 |
| 1722959700 | 8.855 | -0.16 | -1.72 | 9.16 | 9.21 | 8.72 | 162279 |
| 1722873300 | 9.01 | -0.03 | -0.28 | 8.73 | 9.045 | 8.58 | 113480 |
| 1722614100 | 9.035 | -0.29 | -3.06 | 9.2 | 9.2 | 8.955 | 163922 |
| 1722527700 | 9.32 | -0.23 | -2.36 | 9.52 | 9.56 | 9.2 | 218793 |
| 1722441300 | 9.545 | -0.21 | -2.15 | 9.84 | 9.855 | 9.4 | 162319 |
| 1722354900 | 9.755 | -0.04 | -0.41 | 9.73 | 9.9 | 9.73 | 60174 |
| 1722268500 | 9.795 | -0.1 | -0.96 | 10.12 | 10.12 | 9.76 | 48597 |
| 1722009300 | 9.89 | -0.11 | -1.10 | 9.98 | 10.03 | 9.89 | 52663 |
| 1721922900 | 10 | -0.13 | -1.28 | 10.3 | 10.3 | 9.81 | 122241 |
| 1721836500 | 10.13 | -0.24 | -2.31 | 10.44 | 10.44 | 10.03 | 103327 |
| 1721750100 | 10.37 | -0.06 | -0.58 | 10.46 | 10.46 | 10.26 | 48157 |
| 1721663700 | 10.43 | 0.07 | 0.68 | 10.37 | 10.56 | 10.37 | 24988 |
| 1721404500 | 10.36 | -0.24 | -2.26 | 10.49 | 10.54 | 10.33 | 60489 |
| 1721318100 | 10.6 | -0.01 | -0.09 | 10.61 | 10.72 | 10.46 | 95741 |
| 1721231700 | 10.61 | 0.17 | 1.63 | 10.47 | 10.64 | 10.43 | 73349 |
| 1721145300 | 10.44 | -0.12 | -1.14 | 10.67 | 10.67 | 10.35 | 41204 |
| 1721058900 | 10.56 | -0.14 | -1.31 | 10.68 | 10.79 | 10.54 | 25277 |
| 1720799700 | 10.7 | 0 | 0.00 | 10.73 | 10.73 | 10.6 | 32662 |
| 1720713300 | 10.7 | 0.2 | 1.90 | 10.53 | 10.71 | 10.31 | 88065 |
| 1720626900 | 10.5 | 0.05 | 0.48 | 10.5 | 10.59 | 10.42 | 23217 |
| 1720540500 | 10.45 | -0.23 | -2.15 | 10.62 | 10.62 | 10.29 | 147062 |
| 1720454100 | 10.68 | 0.06 | 0.56 | 10.8 | 10.8 | 10.53 | 39330 |
| 1720194900 | 10.62 | -0.05 | -0.47 | 10.73 | 10.85 | 10.62 | 40761 |
| 1720108500 | 10.67 | -0.07 | -0.65 | 10.8 | 10.8 | 10.65 | 37662 |
| 1720022100 | 10.74 | 0.14 | 1.32 | 10.6 | 10.8 | 10.59 | 51506 |
| 1719935700 | 10.6 | 0.03 | 0.28 | 10.53 | 10.62 | 10.4 | 67583 |
| 1719849300 | 10.57 | -0.03 | -0.28 | 10.53 | 10.78 | 10.53 | 25314 |
| 1719590100 | 10.6 | -0.15 | -1.40 | 10.71 | 10.81 | 10.53 | 64388 |
| 1719503700 | 10.75 | 0.14 | 1.32 | 10.6 | 10.75 | 10.55 | 49728 |
| 1719417300 | 10.61 | -0.24 | -2.21 | 10.89 | 10.98 | 10.52 | 86033 |
| 1719330900 | 10.85 | -0.18 | -1.63 | 10.89 | 10.93 | 10.78 | 102002 |
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
