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 | 0.21 | 2.55474452555 | 8.22 | 8.58 | 8.13 | 67614 | 8.35147683 | DE |
| 4 | -0.32 | -3.65714285714 | 8.75 | 9.34 | 7.71 | 100208 | 8.27518597 | DE |
| 12 | -0.83 | -8.96328293737 | 9.26 | 9.4 | 7.71 | 69509 | 8.598216 | DE |
| 26 | -1.99 | -19.0978886756 | 10.42 | 11.28 | 7.71 | 82416 | 9.29535744 | DE |
| 52 | 0.93 | 12.4 | 7.5 | 11.28 | 6.7 | 80668 | 9.05932005 | DE |
| 156 | 0.98 | 13.1543624161 | 7.45 | 11.28 | 4.125 | 68223 | 7.64251419 | DE |
| 260 | 3.03 | 56.1111111111 | 5.4 | 11.28 | 4.125 | 79921 | 7.27572931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726761300 | 8.5399999 | 0.2 | 2.40 | 8.42 | 8.55 | 8.36 | 68767 |
| 1726674900 | 8.34 | -0.04 | -0.48 | 8.39 | 8.44 | 8.31 | 60854 |
| 1726588500 | 8.38 | 0.16 | 1.95 | 8.2899999 | 8.4 | 8.23 | 90683 |
| 1726502100 | 8.22 | -0.01 | -0.12 | 8.27 | 8.2899999 | 8.13 | 54673 |
| 1726242900 | 8.23 | 0.04 | 0.49 | 8.22 | 8.32 | 8.19 | 63091 |
| 1726156500 | 8.19 | 0.09 | 1.11 | 8.24 | 8.28 | 8.02 | 89234 |
| 1726070100 | 8.1 | 0.1 | 1.25 | 8.17 | 8.33 | 7.97 | 106058 |
| 1725983700 | 8 | -0.08 | -0.99 | 8.16 | 8.16 | 7.97 | 109508 |
| 1725897300 | 8.08 | 0.12 | 1.51 | 8.01 | 8.1 | 7.92 | 89452 |
| 1725638100 | 7.96 | 0.15 | 1.92 | 7.87 | 8.15 | 7.71 | 205426 |
| 1725551700 | 7.81 | -0.94 | -10.74 | 8.67 | 8.67 | 7.71 | 572006 |
| 1725465300 | 8.75 | -0.03 | -0.34 | 8.82 | 8.82 | 8.68 | 32181 |
| 1725378900 | 8.78 | -0.32 | -3.52 | 9.24 | 9.24 | 8.78 | 37393 |
| 1725292500 | 9.1 | -0.13 | -1.41 | 9.26 | 9.27 | 9.02 | 45657 |
| 1725033300 | 9.23 | -0.06 | -0.65 | 9.2899999 | 9.34 | 9.16 | 60995 |
| 1724946900 | 9.2899999 | 0.28 | 3.11 | 9.08 | 9.2899999 | 9.05 | 97432 |
| 1724860500 | 9.01 | 0.07 | 0.78 | 8.92 | 9.08 | 8.85 | 39789 |
| 1724774100 | 8.94 | -0.08 | -0.89 | 9.0399999 | 9.11 | 8.9 | 34168 |
| 1724687700 | 9.02 | 0.13 | 1.46 | 8.95 | 9.09 | 8.95 | 59106 |
| 1724428500 | 8.89 | 0.24 | 2.77 | 8.75 | 8.89 | 8.6 | 87695 |
| 1724342100 | 8.65 | 0 | 0.00 | 8.75 | 8.78 | 8.6 | 80571 |
| 1724255700 | 8.65 | -0.12 | -1.37 | 8.8699999 | 8.8699999 | 8.61 | 74524 |
| 1724169300 | 8.77 | -0.04 | -0.45 | 8.94 | 8.94 | 8.77 | 61414 |
| 1724082900 | 8.81 | -0.17 | -1.89 | 8.92 | 9.1 | 8.81 | 84023 |
| 1723823700 | 8.98 | 0.12 | 1.35 | 8.99 | 9.02 | 8.8 | 36152 |
| 1723650900 | 8.86 | 0.15 | 1.72 | 8.7 | 8.94 | 8.7 | 38008 |
| 1723564500 | 8.71 | -0.02 | -0.23 | 8.85 | 8.85 | 8.55 | 38272 |
| 1723478100 | 8.73 | 0.11 | 1.28 | 8.7 | 8.76 | 8.6 | 32085 |
| 1723218900 | 8.6199999 | -0.04 | -0.46 | 8.88 | 8.88 | 8.51 | 39086 |
| 1723132500 | 8.66 | 0.03 | 0.35 | 8.57 | 8.67 | 8.4 | 33149 |
| 1723046100 | 8.63 | -0.03 | -0.35 | 8.57 | 8.71 | 8.56 | 29182 |
| 1722959700 | 8.66 | -0.02 | -0.23 | 8.9 | 8.9 | 8.5 | 40766 |
| 1722873300 | 8.68 | -0.05 | -0.57 | 8.6 | 8.7 | 8.21 | 208687 |
| 1722614100 | 8.73 | -0.24 | -2.68 | 8.88 | 8.89 | 8.72 | 59474 |
| 1722527700 | 8.97 | -0.19 | -2.07 | 9.18 | 9.25 | 8.91 | 39955 |
| 1722441300 | 9.16 | 0.09 | 0.99 | 9.18 | 9.23 | 9.08 | 54464 |
| 1722354900 | 9.07 | 0.28 | 3.19 | 8.8 | 9.23 | 8.77 | 88899 |
| 1722268500 | 8.7899999 | -0.15 | -1.68 | 9.01 | 9.01 | 8.76 | 31993 |
| 1722009300 | 8.94 | 0.14 | 1.59 | 8.8 | 9 | 8.71 | 32714 |
| 1721922900 | 8.8 | -0.1 | -1.12 | 8.98 | 8.98 | 8.58 | 214367 |
| 1721836500 | 8.9 | -0.17 | -1.87 | 9.0399999 | 9.0399999 | 8.9 | 33388 |
| 1721750100 | 9.07 | -0.06 | -0.66 | 9.15 | 9.15 | 9 | 22322 |
| 1721663700 | 9.13 | 0.23 | 2.58 | 9.08 | 9.15 | 8.94 | 33124 |
| 1721404500 | 8.9 | -0.24 | -2.63 | 9.16 | 9.18 | 8.86 | 61325 |
| 1721318100 | 9.14 | 0.12 | 1.33 | 9.06 | 9.19 | 9.01 | 35172 |
| 1721231700 | 9.02 | -0.23 | -2.49 | 9.26 | 9.26 | 8.97 | 59853 |
| 1721145300 | 9.25 | 0.04 | 0.43 | 9.21 | 9.28 | 9.17 | 36313 |
| 1721058900 | 9.21 | 0.03 | 0.33 | 9.2 | 9.35 | 9.17 | 64118 |
| 1720799700 | 9.18 | 0.1 | 1.10 | 9.15 | 9.22 | 8.98 | 32840 |
| 1720713300 | 9.08 | 0.02 | 0.22 | 9.05 | 9.1 | 9 | 19594 |
| 1720626900 | 9.06 | 0.04 | 0.44 | 9.15 | 9.15 | 8.92 | 40422 |
| 1720540500 | 9.02 | -0.1 | -1.10 | 9.15 | 9.19 | 9 | 81938 |
| 1720454100 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.25 | 9.1199999 | 26029 |
| 1720194900 | 9.14 | -0.1 | -1.08 | 9.25 | 9.25 | 9.07 | 46234 |
| 1720108500 | 9.24 | 0 | 0.00 | 9.31 | 9.31 | 9.18 | 22504 |
| 1720022100 | 9.24 | 0.05 | 0.54 | 9.36 | 9.3699999 | 9.23 | 22935 |
| 1719935700 | 9.19 | -0.06 | -0.65 | 9.4 | 9.4 | 9.0399999 | 42945 |
| 1719849300 | 9.25 | 0.05 | 0.54 | 9.3699999 | 9.3699999 | 9.24 | 33340 |
| 1719590100 | 9.2 | 0 | 0.00 | 9.26 | 9.31 | 9.1199999 | 64678 |
| 1719503700 | 9.2 | -0.23 | -2.44 | 9.47 | 9.48 | 9.2 | 38280 |
| 1719417300 | 9.43 | 0.06 | 0.64 | 9.53 | 9.57 | 9.24 | 60282 |
| 1719330900 | 9.3699999 | -0.1 | -1.06 | 9.42 | 9.53 | 9.28 | 41791 |
| 1719244500 | 9.47 | 0.11 | 1.18 | 9.49 | 9.67 | 9.45 | 56565 |
| 1718985300 | 9.36 | -0.11 | -1.16 | 9.42 | 9.44 | 9.27 | 44728 |
| 1718898900 | 9.47 | -0.08 | -0.84 | 9.63 | 9.64 | 9.44 | 39703 |
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
