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 | -0.14 | -1.6393442623 | 8.54 | 8.64 | 8.3 | 2284 | 8.51449562 | DE |
| 4 | -0.26 | -3.00230946882 | 8.66 | 8.84 | 8.3 | 3087 | 8.62312833 | DE |
| 12 | -0.38 | -4.32801822323 | 8.78 | 8.9 | 7.74 | 4412 | 8.47413913 | DE |
| 26 | 0.15 | 1.81818181818 | 8.25 | 9.06 | 7.74 | 7651 | 8.38514399 | DE |
| 52 | -0.05 | -0.591715976331 | 8.45 | 9.06 | 6.94 | 8343 | 8.2168438 | DE |
| 156 | -1.9 | -18.4466019417 | 10.3 | 11.95 | 6.94 | 13911 | 9.82786982 | DE |
| 260 | 1.86 | 28.4403669725 | 6.54 | 11.95 | 3.55 | 22292 | 8.34996751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727193300 | 8.42 | -0.06 | -0.71 | 8.42 | 8.46 | 8.38 | 1867 |
| 1727106900 | 8.48 | -0.06 | -0.70 | 8.42 | 8.5 | 8.42 | 993 |
| 1726847700 | 8.5399999 | 0.04 | 0.47 | 8.48 | 8.56 | 8.42 | 1874 |
| 1726761300 | 8.5 | -0.12 | -1.39 | 8.6199999 | 8.6199999 | 8.42 | 4521 |
| 1726674900 | 8.6199999 | 0.06 | 0.70 | 8.5399999 | 8.64 | 8.5399999 | 2165 |
| 1726588500 | 8.56 | -0.08 | -0.93 | 8.64 | 8.72 | 8.56 | 4787 |
| 1726502100 | 8.64 | -0.02 | -0.23 | 8.64 | 8.76 | 8.64 | 1144 |
| 1726242900 | 8.66 | 0.1 | 1.17 | 8.5399999 | 8.66 | 8.42 | 6901 |
| 1726156500 | 8.56 | -0.18 | -2.06 | 8.78 | 8.78 | 8.52 | 5647 |
| 1726070100 | 8.74 | 0.14 | 1.63 | 8.7 | 8.74 | 8.6199999 | 623 |
| 1725983700 | 8.6 | -0.22 | -2.49 | 8.8 | 8.84 | 8.6 | 7830 |
| 1725897300 | 8.82 | 0.14 | 1.61 | 8.72 | 8.82 | 8.6 | 4035 |
| 1725638100 | 8.68 | 0.02 | 0.23 | 8.6199999 | 8.68 | 8.56 | 774 |
| 1725551700 | 8.66 | -0.04 | -0.46 | 8.6 | 8.66 | 8.5399999 | 3777 |
| 1725465300 | 8.7 | 0.1 | 1.16 | 8.6 | 8.7 | 8.6 | 746 |
| 1725378900 | 8.6 | -0.16 | -1.83 | 8.7 | 8.8 | 8.6 | 3623 |
| 1725292500 | 8.76 | 0.06 | 0.69 | 8.8 | 8.8 | 8.6199999 | 1965 |
| 1725033300 | 8.7 | 0.04 | 0.46 | 8.74 | 8.78 | 8.6 | 5036 |
| 1724946900 | 8.66 | 0 | 0.00 | 8.68 | 8.7 | 8.56 | 2829 |
| 1724860500 | 8.66 | 0.12 | 1.41 | 8.66 | 8.7 | 8.5399999 | 602 |
| 1724774100 | 8.5399999 | -0.06 | -0.70 | 8.7 | 8.7 | 8.5399999 | 3513 |
| 1724687700 | 8.6 | 0 | 0.00 | 8.74 | 8.9 | 8.6 | 3414 |
| 1724428500 | 8.6 | -0.14 | -1.60 | 8.6199999 | 8.7 | 8.5399999 | 1429 |
| 1724342100 | 8.74 | 0.12 | 1.39 | 8.7 | 8.74 | 8.6199999 | 1454 |
| 1724255700 | 8.6199999 | -0.08 | -0.92 | 8.7 | 8.7 | 8.6199999 | 4591 |
| 1724169300 | 8.7 | 0.08 | 0.93 | 8.7 | 8.76 | 8.56 | 3967 |
| 1724082900 | 8.6199999 | 0.28 | 3.36 | 8.42 | 8.6199999 | 8.42 | 9121 |
| 1723823700 | 8.34 | 0.28 | 3.47 | 8.16 | 8.52 | 8.16 | 7988 |
| 1723650900 | 8.06 | 0.1 | 1.26 | 8 | 8.08 | 7.94 | 1243 |
| 1723564500 | 7.96 | -0.04 | -0.50 | 8 | 8 | 7.96 | 6279 |
| 1723478100 | 8 | -0.22 | -2.68 | 8.2 | 8.2 | 8 | 5167 |
| 1723218900 | 8.22 | 0.02 | 0.24 | 8.22 | 8.22 | 8.2 | 1305 |
| 1723132500 | 8.2 | 0 | 0.00 | 8.26 | 8.42 | 8.18 | 641 |
| 1723046100 | 8.2 | 0.16 | 1.99 | 8.08 | 8.32 | 8.08 | 3851 |
| 1722959700 | 8.0399999 | 0.12 | 1.52 | 7.98 | 8.32 | 7.98 | 7777 |
| 1722873300 | 7.92 | -0.1 | -1.25 | 8.02 | 8.22 | 7.74 | 19762 |
| 1722614100 | 8.02 | -0.4 | -4.75 | 8.26 | 8.26 | 8.02 | 16226 |
| 1722527700 | 8.42 | -0.06 | -0.71 | 8.38 | 8.42 | 8.16 | 5917 |
| 1722441300 | 8.48 | 0.08 | 0.95 | 8.36 | 8.48 | 8.36 | 3740 |
| 1722354900 | 8.4 | -0.1 | -1.18 | 8.44 | 8.76 | 8.4 | 6505 |
| 1722268500 | 8.5 | 0.1 | 1.19 | 8.4 | 8.58 | 8.4 | 4298 |
| 1722009300 | 8.4 | -0.1 | -1.18 | 8.38 | 8.58 | 8.34 | 10068 |
| 1721922900 | 8.5 | -0.16 | -1.85 | 8.6199999 | 8.68 | 8.34 | 4065 |
| 1721836500 | 8.66 | 0.02 | 0.23 | 8.64 | 8.68 | 8.56 | 3579 |
| 1721750100 | 8.64 | -0.02 | -0.23 | 8.68 | 8.68 | 8.56 | 2073 |
| 1721663700 | 8.66 | -0.06 | -0.69 | 8.7 | 8.7 | 8.64 | 4223 |
| 1721404500 | 8.72 | -0.02 | -0.23 | 8.6199999 | 8.72 | 8.6 | 7478 |
| 1721318100 | 8.74 | -0.06 | -0.68 | 8.8 | 8.82 | 8.72 | 6053 |
| 1721231700 | 8.8 | 0.02 | 0.23 | 8.78 | 8.8 | 8.56 | 6856 |
| 1721145300 | 8.78 | 0.06 | 0.69 | 8.82 | 8.82 | 8.66 | 4948 |
| 1721058900 | 8.72 | -0.08 | -0.91 | 8.76 | 8.86 | 8.72 | 992 |
| 1720799700 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.68 | 3887 |
| 1720713300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.68 | 2857 |
| 1720626900 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 64 |
| 1720540500 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.74 | 300 |
| 1720454100 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.74 | 2192 |
| 1720194900 | 8.8 | 0.06 | 0.69 | 8.68 | 8.8 | 8.64 | 7855 |
| 1720108500 | 8.74 | -0.06 | -0.68 | 8.88 | 8.88 | 8.66 | 8383 |
| 1720022100 | 8.8 | 0 | 0.00 | 8.78 | 8.8 | 8.7 | 4482 |
| 1719935700 | 8.8 | 0 | 0.00 | 8.86 | 8.86 | 8.74 | 11444 |
| 1719849300 | 8.8 | 0.02 | 0.23 | 8.9 | 8.9 | 8.8 | 1003 |
| 1719590100 | 8.78 | -0.04 | -0.45 | 8.8 | 8.86 | 8.78 | 511 |
| 1719503700 | 8.82 | 0.04 | 0.46 | 8.82 | 8.9 | 8.78 | 5684 |
| 1719417300 | 8.78 | -0.02 | -0.23 | 8.8 | 8.88 | 8.78 | 4345 |
| 1719330900 | 8.8 | -0.06 | -0.68 | 8.88 | 9.06 | 8.72 | 34360 |
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
