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 | 0.51 | 6.03550295858 | 8.45 | 8.93 | 8.405 | 158261 | 8.71996294 | DE |
| 4 | -0.2 | -2.18340611354 | 9.16 | 9.2 | 8.405 | 201088 | 8.74919218 | DE |
| 12 | -0.26 | -2.81995661605 | 9.22 | 9.88 | 8.405 | 339834 | 9.14885251 | DE |
| 26 | 2.01 | 28.9208633094 | 6.95 | 9.88 | 6.84 | 310853 | 8.79572447 | DE |
| 52 | 0.66 | 7.95180722892 | 8.3 | 9.88 | 6.84 | 276808 | 8.52766536 | DE |
| 156 | -1.93 | -17.722681359 | 10.89 | 12.09 | 5.85 | 401022 | 8.6045939 | DE |
| 260 | -1.9 | -17.4953959484 | 10.86 | 12.19 | 5.41 | 505806 | 8.66937047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714060500 | 8.83 | -0.02 | -0.23 | 8.84 | 8.89 | 8.765 | 110093 |
| 1713974100 | 8.85 | 0 | 0.00 | 8.76 | 8.89 | 8.76 | 149754 |
| 1713887700 | 8.85 | 0.32 | 3.69 | 8.695 | 8.86 | 8.6649999 | 228465 |
| 1713801300 | 8.535 | 0.03 | 0.35 | 8.525 | 8.6199999 | 8.515 | 127849 |
| 1713542100 | 8.505 | -0.04 | -0.47 | 8.45 | 8.5399999 | 8.405 | 175144 |
| 1713455700 | 8.545 | 0.1 | 1.12 | 8.435 | 8.55 | 8.41 | 249348 |
| 1713369300 | 8.45 | -0.1 | -1.17 | 8.515 | 8.595 | 8.45 | 187165 |
| 1713282900 | 8.55 | -0.06 | -0.70 | 8.51 | 8.56 | 8.445 | 173520 |
| 1713196500 | 8.61 | -0.06 | -0.63 | 8.61 | 8.775 | 8.575 | 164889 |
| 1712937300 | 8.6649999 | -0.01 | -0.06 | 8.725 | 8.815 | 8.655 | 210819 |
| 1712850900 | 8.67 | -0.07 | -0.74 | 8.75 | 8.76 | 8.605 | 197046 |
| 1712764500 | 8.735 | -0.05 | -0.51 | 8.7899999 | 8.815 | 8.625 | 251533 |
| 1712678100 | 8.78 | -0.03 | -0.28 | 8.78 | 8.85 | 8.705 | 171312 |
| 1712591700 | 8.805 | -0.04 | -0.45 | 8.815 | 8.88 | 8.785 | 251119 |
| 1712332500 | 8.845 | -0.15 | -1.61 | 8.945 | 8.98 | 8.82 | 290087 |
| 1712246100 | 8.99 | -0.01 | -0.06 | 9.065 | 9.07 | 8.96 | 195591 |
| 1712159700 | 8.9949999 | -0.04 | -0.44 | 9.02 | 9.08 | 8.96 | 214079 |
| 1712073300 | 9.035 | -0.16 | -1.74 | 9.16 | 9.2 | 9.015 | 271771 |
| 1711644900 | 9.195 | 0.12 | 1.32 | 9.09 | 9.225 | 8.95 | 363023 |
| 1711558500 | 9.075 | -0.26 | -2.73 | 9.375 | 9.4 | 9.06 | 453122 |
| 1711472100 | 9.33 | 0.13 | 1.41 | 9.36 | 9.46 | 9.2 | 593625 |
| 1711385700 | 9.2 | -0.53 | -5.45 | 9.76 | 9.88 | 9.1 | 1206033 |
| 1711126500 | 9.73 | 0.04 | 0.41 | 9.645 | 9.7449999 | 9.57 | 251174 |
| 1711040100 | 9.69 | 0.33 | 3.58 | 9.43 | 9.7 | 9.43 | 445139 |
| 1710953700 | 9.355 | -0.01 | -0.05 | 9.375 | 9.405 | 9.295 | 191178 |
| 1710867300 | 9.36 | -0.04 | -0.37 | 9.3699999 | 9.46 | 9.23 | 156231 |
| 1710780900 | 9.395 | -0.05 | -0.48 | 9.45 | 9.465 | 9.315 | 221534 |
| 1710521700 | 9.44 | -0.25 | -2.58 | 9.68 | 9.785 | 9.4149999 | 649691 |
| 1710435300 | 9.69 | 0.04 | 0.47 | 9.69 | 9.75 | 9.55 | 737465 |
| 1710348900 | 9.645 | 0.14 | 1.47 | 9.52 | 9.715 | 9.515 | 837749 |
| 1710262500 | 9.505 | 0.11 | 1.12 | 9.325 | 9.51 | 9.325 | 493909 |
| 1710176100 | 9.4 | 0.17 | 1.84 | 9.25 | 9.4 | 9.235 | 406034 |
| 1709916900 | 9.23 | -0.03 | -0.32 | 9.225 | 9.28 | 9.2 | 257198 |
| 1709830500 | 9.26 | 0.19 | 2.09 | 8.99 | 9.28 | 8.99 | 509048 |
| 1709744100 | 9.07 | 0.16 | 1.74 | 8.88 | 9.075 | 8.835 | 581378 |
| 1709657700 | 8.9149999 | 0.09 | 1.08 | 8.8 | 8.935 | 8.7899999 | 267729 |
| 1709571300 | 8.82 | 0.07 | 0.80 | 8.71 | 8.82 | 8.645 | 261964 |
| 1709312100 | 8.75 | -0.05 | -0.51 | 8.7899999 | 8.83 | 8.64 | 291396 |
| 1709225700 | 8.795 | 0.32 | 3.84 | 8.485 | 8.81 | 8.485 | 614380 |
| 1709139300 | 8.47 | -0.48 | -5.31 | 8.94 | 8.94 | 8.405 | 1004954 |
| 1709052900 | 8.945 | -0.34 | -3.66 | 9.05 | 9.05 | 8.72 | 1103997 |
| 1708966500 | 9.285 | -0.09 | -0.91 | 9.34 | 9.4 | 9.28 | 122703 |
| 1708707300 | 9.3699999 | 0.02 | 0.21 | 9.405 | 9.4149999 | 9.31 | 240133 |
| 1708620900 | 9.35 | -0.08 | -0.85 | 9.49 | 9.525 | 9.3 | 305351 |
| 1708534500 | 9.43 | -0.05 | -0.47 | 9.46 | 9.555 | 9.38 | 178410 |
| 1708448100 | 9.475 | -0.06 | -0.58 | 9.525 | 9.575 | 9.465 | 257266 |
| 1708361700 | 9.53 | 0.1 | 1.06 | 9.39 | 9.565 | 9.355 | 419968 |
| 1708102500 | 9.43 | 0.05 | 0.59 | 9.365 | 9.465 | 9.325 | 207321 |
| 1708016100 | 9.375 | -0.11 | -1.11 | 9.48 | 9.51 | 9.355 | 154833 |
| 1707929700 | 9.48 | 0.02 | 0.21 | 9.5 | 9.5399999 | 9.44 | 192296 |
| 1707843300 | 9.46 | 0.02 | 0.16 | 9.5 | 9.545 | 9.39 | 225384 |
| 1707756900 | 9.445 | 0.05 | 0.53 | 9.48 | 9.57 | 9.405 | 355008 |
| 1707497700 | 9.395 | 0.15 | 1.57 | 9.27 | 9.4 | 9.24 | 308911 |
| 1707411300 | 9.25 | 0.12 | 1.26 | 9.21 | 9.34 | 9.18 | 233876 |
| 1707324900 | 9.135 | -0.11 | -1.19 | 9.27 | 9.34 | 9.1 | 228030 |
| 1707238500 | 9.2449999 | 0.17 | 1.87 | 9.1 | 9.26 | 9.045 | 247532 |
| 1707152100 | 9.075 | -0.05 | -0.49 | 9.14 | 9.235 | 9.06 | 143713 |
| 1706892900 | 9.1199999 | -0.03 | -0.33 | 9.22 | 9.34 | 9.1199999 | 372117 |
| 1706806500 | 9.15 | -0.06 | -0.65 | 9.195 | 9.27 | 9.145 | 215113 |
| 1706720100 | 9.21 | 0.03 | 0.27 | 9.17 | 9.23 | 9.125 | 229003 |
| 1706633700 | 9.185 | 0.1 | 1.05 | 9.145 | 9.215 | 9.065 | 181867 |
| 1706547300 | 9.09 | -0.01 | -0.11 | 9.18 | 9.18 | 9.045 | 188636 |
| 1706288100 | 9.1 | -0.11 | -1.19 | 9.1649999 | 9.2 | 9.08 | 175340 |
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
