We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.26666666667 | 7.5 | 7.815 | 7.3 | 282995 | 7.52435129 | DE |
| 4 | -0.805 | -9.49852507375 | 8.475 | 8.61 | 7.3 | 234434 | 7.99195852 | DE |
| 12 | -1.78 | -18.835978836 | 9.45 | 9.87 | 7.3 | 375993 | 8.62277726 | DE |
| 26 | 0.82 | 11.9708029197 | 6.85 | 9.89 | 6.72 | 321859 | 8.42419572 | DE |
| 52 | 1.1 | 16.7427701674 | 6.57 | 9.89 | 6.17 | 511582 | 7.64412627 | DE |
| 156 | 1.43 | 22.9166666667 | 6.24 | 9.89 | 5.979 | 434845 | 7.26514819 | DE |
| 260 | 1.43 | 22.9166666667 | 6.24 | 9.89 | 5.979 | 434845 | 7.26514819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 7.635 | 0.05 | 0.73 | 7.59 | 7.725 | 7.55 | 123166 |
| 1714060500 | 7.58 | 0 | 0.07 | 7.56 | 7.63 | 7.475 | 445162 |
| 1713974100 | 7.575 | 0.1 | 1.34 | 7.635 | 7.81 | 7.53 | 403456 |
| 1713887700 | 7.475 | 0.18 | 2.40 | 7.395 | 7.545 | 7.395 | 231972 |
| 1713801300 | 7.3 | -0.19 | -2.47 | 7.5 | 7.525 | 7.3 | 211219 |
| 1713542100 | 7.485 | -0.24 | -3.04 | 7.545 | 7.655 | 7.48 | 230182 |
| 1713455700 | 7.72 | -0.35 | -4.28 | 8.11 | 8.125 | 7.69 | 335120 |
| 1713369300 | 8.065 | -0.38 | -4.50 | 8.25 | 8.33 | 8.02 | 322697 |
| 1713282900 | 8.445 | -0.09 | -1.00 | 8.265 | 8.445 | 8.16 | 193891 |
| 1713196500 | 8.53 | 0.39 | 4.73 | 8.11 | 8.53 | 8.11 | 245077 |
| 1712937300 | 8.145 | -0.21 | -2.46 | 8.39 | 8.465 | 8.14 | 167609 |
| 1712850900 | 8.35 | -0.01 | -0.06 | 8.275 | 8.395 | 8.275 | 162204 |
| 1712764500 | 8.355 | -0.09 | -1.07 | 8.365 | 8.455 | 8.2 | 140332 |
| 1712678100 | 8.445 | -0.09 | -1.00 | 8.4949999 | 8.525 | 8.305 | 112764 |
| 1712591700 | 8.53 | 0.09 | 1.07 | 8.42 | 8.55 | 8.42 | 110986 |
| 1712332500 | 8.44 | 0.04 | 0.42 | 8.295 | 8.46 | 8.2 | 193973 |
| 1712246100 | 8.405 | 0.19 | 2.38 | 8.195 | 8.425 | 8.19 | 174252 |
| 1712159700 | 8.21 | -0.32 | -3.70 | 8.4949999 | 8.515 | 8.105 | 395931 |
| 1712073300 | 8.525 | 0.1 | 1.13 | 8.475 | 8.61 | 8.435 | 254250 |
| 1711644900 | 8.43 | -0.13 | -1.46 | 8.505 | 8.505 | 8.395 | 106437 |
| 1711558500 | 8.555 | 0.17 | 2.09 | 8.3699999 | 8.555 | 8.3699999 | 163155 |
| 1711472100 | 8.38 | -0.01 | -0.12 | 8.375 | 8.435 | 8.2899999 | 118525 |
| 1711385700 | 8.39 | 0.02 | 0.18 | 8.365 | 8.45 | 8.255 | 142530 |
| 1711126500 | 8.375 | 0.09 | 1.09 | 8.39 | 8.46 | 8.275 | 266656 |
| 1711040100 | 8.285 | 0.19 | 2.28 | 8.205 | 8.305 | 8.1 | 375632 |
| 1710953700 | 8.1 | 0.04 | 0.50 | 8.03 | 8.16 | 8.01 | 321627 |
| 1710867300 | 8.06 | -0.34 | -3.99 | 8.34 | 8.36 | 8.05 | 303239 |
| 1710780900 | 8.395 | -0.01 | -0.06 | 8.3699999 | 8.49 | 8.3 | 243758 |
| 1710521700 | 8.4 | -0.11 | -1.29 | 8.25 | 8.6199999 | 8.25 | 6107965 |
| 1710435300 | 8.51 | -0.11 | -1.28 | 8.68 | 8.77 | 8.42 | 337985 |
| 1710348900 | 8.6199999 | 0.02 | 0.29 | 8.675 | 8.785 | 8.555 | 370193 |
| 1710262500 | 8.595 | 0.1 | 1.12 | 8.575 | 8.67 | 8.455 | 471827 |
| 1710176100 | 8.5 | -0.51 | -5.61 | 8.95 | 8.985 | 8.45 | 633526 |
| 1709916900 | 9.005 | -0.33 | -3.54 | 9.2899999 | 9.435 | 9 | 287375 |
| 1709830500 | 9.335 | -0.07 | -0.74 | 9.295 | 9.445 | 9.26 | 264239 |
| 1709744100 | 9.405 | -0.01 | -0.05 | 9.35 | 9.515 | 9.265 | 251950 |
| 1709657700 | 9.41 | -0.09 | -0.90 | 9.425 | 9.525 | 9.335 | 258506 |
| 1709571300 | 9.4949999 | 0.07 | 0.74 | 9.57 | 9.78 | 9.41 | 276605 |
| 1709312100 | 9.425 | 0.21 | 2.22 | 9.345 | 9.595 | 9.31 | 500797 |
| 1709225700 | 9.22 | -0.13 | -1.39 | 9.27 | 9.43 | 9.11 | 469345 |
| 1709139300 | 9.35 | -0.17 | -1.73 | 9.555 | 9.555 | 9.21 | 178623 |
| 1709052900 | 9.515 | 0.11 | 1.12 | 9.465 | 9.59 | 9.3 | 219206 |
| 1708966500 | 9.41 | 0.04 | 0.37 | 9.355 | 9.645 | 9.34 | 327808 |
| 1708707300 | 9.375 | 0.05 | 0.59 | 9.395 | 9.41 | 9.21 | 215810 |
| 1708620900 | 9.32 | 0.45 | 5.07 | 9.27 | 9.58 | 9.22 | 544163 |
| 1708534500 | 8.8699999 | -0.3 | -3.27 | 9 | 9.05 | 8.26 | 1005155 |
| 1708448100 | 9.17 | -0.16 | -1.71 | 9.26 | 9.325 | 9.0399999 | 244322 |
| 1708361700 | 9.33 | -0.14 | -1.43 | 9.435 | 9.455 | 9.305 | 197007 |
| 1708102500 | 9.465 | 0.08 | 0.85 | 9.43 | 9.475 | 9.355 | 174559 |
| 1708016100 | 9.385 | 0.16 | 1.73 | 9.365 | 9.44 | 9.31 | 168840 |
| 1707929700 | 9.225 | 0.08 | 0.87 | 9.24 | 9.42 | 9.15 | 232728 |
| 1707843300 | 9.145 | -0.56 | -5.77 | 9.655 | 9.685 | 8.925 | 585900 |
| 1707756900 | 9.705 | 0.01 | 0.05 | 9.73 | 9.84 | 9.64 | 179911 |
| 1707497700 | 9.7 | -0.05 | -0.46 | 9.795 | 9.825 | 9.625 | 116582 |
| 1707411300 | 9.7449999 | 0.04 | 0.46 | 9.695 | 9.8699999 | 9.65 | 163399 |
| 1707324900 | 9.7 | 0.17 | 1.78 | 9.535 | 9.73 | 9.39 | 164905 |
| 1707238500 | 9.53 | 0.16 | 1.76 | 9.3699999 | 9.66 | 9.26 | 244835 |
| 1707152100 | 9.365 | 0.02 | 0.16 | 9.45 | 9.45 | 9.265 | 117724 |
| 1706892900 | 9.35 | 0.26 | 2.92 | 9.19 | 9.38 | 9.02 | 198870 |
| 1706806500 | 9.085 | -0.15 | -1.57 | 9.1649999 | 9.345 | 9.055 | 163013 |
| 1706720100 | 9.23 | -0.06 | -0.59 | 9.42 | 9.435 | 9.2 | 194564 |
| 1706633700 | 9.285 | 0.28 | 3.11 | 9.06 | 9.575 | 9.06 | 223445 |
| 1706547300 | 9.005 | -0.45 | -4.76 | 9.4 | 9.55 | 8.9 | 492501 |
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
