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 | 0.54 | 6.49038461538 | 8.32 | 9.14 | 8.2 | 5630 | 8.75613016 | DE |
| 4 | 0.68 | 8.31295843521 | 8.18 | 9.14 | 8.1 | 2598 | 8.5412987 | DE |
| 12 | 0.78 | 9.65346534653 | 8.08 | 9.14 | 7.62 | 3582 | 8.10068349 | DE |
| 26 | 0.74 | 9.11330049261 | 8.12 | 9.14 | 7.62 | 2710 | 8.11816852 | DE |
| 52 | 0.54 | 6.49038461538 | 8.32 | 10.15 | 7.62 | 2558 | 8.45088808 | DE |
| 156 | -0.3 | -3.27510917031 | 9.16 | 12.6 | 7.62 | 2989 | 9.71876218 | DE |
| 260 | 6.41 | 261.632653061 | 2.45 | 12.6 | 2.17 | 3694 | 8.87615349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 8.86 | -0.12 | -1.34 | 8.96 | 9 | 8.84 | 1126 |
| 1714062600 | 8.98 | 0.28 | 3.22 | 8.78 | 9.14 | 8.78 | 13332 |
| 1713976200 | 8.7 | 0.28 | 3.33 | 8.42 | 8.84 | 8.42 | 7553 |
| 1713889800 | 8.42 | 0.22 | 2.68 | 8.2 | 8.42 | 8.2 | 6728 |
| 1713803400 | 8.2 | 0 | 0.00 | 8.32 | 8.32 | 8.2 | 235 |
| 1713544200 | 8.2 | -0.12 | -1.44 | 8.32 | 8.32 | 8.2 | 303 |
| 1713457800 | 8.32 | 0.1 | 1.22 | 8.22 | 8.32 | 8.2 | 354 |
| 1713371400 | 8.22 | 0.02 | 0.24 | 8.22 | 8.22 | 8.22 | 1 |
| 1713285000 | 8.2 | -0.14 | -1.68 | 8.2 | 8.22 | 8.2 | 879 |
| 1713198600 | 8.34 | 0.14 | 1.71 | 8.3 | 8.34 | 8.24 | 543 |
| 1712939400 | 8.2 | -0.02 | -0.24 | 8.2 | 8.26 | 8.2 | 903 |
| 1712853000 | 8.22 | 0.06 | 0.74 | 8.2 | 8.22 | 8.14 | 982 |
| 1712766600 | 8.16 | -0.02 | -0.24 | 8.16 | 8.16 | 8.16 | 828 |
| 1712680200 | 8.18 | 0 | 0.00 | 8.2 | 8.2 | 8.1 | 1760 |
| 1712593800 | 8.18 | -0.08 | -0.97 | 8.3 | 8.3 | 8.18 | 678 |
| 1712334600 | 8.26 | 0.02 | 0.24 | 8.3 | 8.3 | 8.16 | 220 |
| 1712248200 | 8.24 | 0.06 | 0.73 | 8.2 | 8.3 | 8.1199999 | 7781 |
| 1712161800 | 8.18 | 0 | 0.00 | 8.14 | 8.2 | 8.1199999 | 781 |
| 1712075400 | 8.18 | -0.02 | -0.24 | 8.18 | 8.2 | 8.1 | 2909 |
| 1711647000 | 8.2 | -0.12 | -1.44 | 8.32 | 8.34 | 8.2 | 6150 |
| 1711560600 | 8.32 | -0.02 | -0.24 | 8.34 | 8.34 | 8.28 | 196 |
| 1711474200 | 8.34 | 0.08 | 0.97 | 8.22 | 8.34 | 8.2 | 1574 |
| 1711387800 | 8.26 | 0.12 | 1.47 | 8.16 | 8.32 | 8.14 | 6149 |
| 1711128600 | 8.14 | 0.16 | 2.01 | 7.98 | 8.16 | 7.98 | 5690 |
| 1711042200 | 7.98 | -0.1 | -1.24 | 8.1199999 | 8.1199999 | 7.98 | 5773 |
| 1710955800 | 8.08 | 0.1 | 1.25 | 8.0399999 | 8.1199999 | 7.98 | 6400 |
| 1710869400 | 7.98 | 0.02 | 0.25 | 7.96 | 8.0399999 | 7.96 | 1142 |
| 1710783000 | 7.96 | -0.08 | -1.00 | 8.2 | 8.2 | 7.96 | 4952 |
| 1710523800 | 8.0399999 | -0.18 | -2.19 | 8.3 | 8.36 | 8.0399999 | 10235 |
| 1710437400 | 8.22 | 0.32 | 4.05 | 8.02 | 8.38 | 7.84 | 18900 |
| 1710351000 | 7.9 | 0.08 | 1.02 | 7.84 | 7.9 | 7.82 | 765 |
| 1710264600 | 7.82 | -0.04 | -0.51 | 7.86 | 7.86 | 7.82 | 21220 |
| 1710178200 | 7.86 | 0.02 | 0.26 | 7.86 | 7.98 | 7.78 | 4321 |
| 1709919000 | 7.84 | -0.1 | -1.26 | 7.86 | 7.98 | 7.84 | 1032 |
| 1709832600 | 7.94 | 0.08 | 1.02 | 7.98 | 7.98 | 7.86 | 1206 |
| 1709746200 | 7.86 | -0.02 | -0.25 | 7.86 | 7.88 | 7.86 | 1522 |
| 1709659800 | 7.88 | -0.06 | -0.76 | 7.94 | 7.94 | 7.86 | 324 |
| 1709573400 | 7.94 | 0.02 | 0.25 | 7.9 | 7.94 | 7.84 | 1805 |
| 1709314200 | 7.92 | 0.02 | 0.25 | 7.92 | 7.98 | 7.92 | 671 |
| 1709227800 | 7.9 | -0.08 | -1.00 | 7.98 | 7.98 | 7.9 | 701 |
| 1709141400 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1709055000 | 7.98 | 0.14 | 1.79 | 7.84 | 7.98 | 7.84 | 3926 |
| 1708968600 | 7.84 | 0.12 | 1.55 | 7.68 | 7.84 | 7.68 | 14300 |
| 1708709400 | 7.72 | -0.1 | -1.28 | 7.82 | 7.82 | 7.72 | 1048 |
| 1708623000 | 7.82 | 0.04 | 0.51 | 7.66 | 7.82 | 7.66 | 1894 |
| 1708536600 | 7.78 | -0.02 | -0.26 | 7.7 | 7.8 | 7.7 | 312 |
| 1708450200 | 7.8 | 0 | 0.00 | 7.8 | 7.82 | 7.72 | 550 |
| 1708363800 | 7.8 | 0.06 | 0.78 | 7.8 | 7.82 | 7.66 | 3516 |
| 1708104600 | 7.74 | -0.04 | -0.51 | 7.74 | 7.82 | 7.72 | 1480 |
| 1708018200 | 7.78 | -0.06 | -0.77 | 7.82 | 7.88 | 7.78 | 5545 |
| 1707931800 | 7.84 | -0.08 | -1.01 | 7.82 | 7.94 | 7.82 | 351 |
| 1707845400 | 7.92 | -0.02 | -0.25 | 7.92 | 7.92 | 7.78 | 1750 |
| 1707759000 | 7.94 | 0.14 | 1.79 | 7.82 | 7.94 | 7.8 | 3054 |
| 1707499800 | 7.8 | 0.06 | 0.78 | 7.84 | 7.9 | 7.68 | 6985 |
| 1707413400 | 7.74 | -0.08 | -1.02 | 7.78 | 7.78 | 7.66 | 586 |
| 1707327000 | 7.82 | -0.18 | -2.25 | 8 | 8 | 7.62 | 6089 |
| 1707240600 | 8 | -0.06 | -0.74 | 7.96 | 8 | 7.9 | 4294 |
| 1707154200 | 8.06 | 0.06 | 0.75 | 8.08 | 8.08 | 8.02 | 169 |
| 1706895000 | 8 | -0.08 | -0.99 | 8.08 | 8.08 | 7.98 | 839 |
| 1706808600 | 8.08 | -0.02 | -0.25 | 8 | 8.08 | 7.98 | 1924 |
| 1706722200 | 8.1 | -0.06 | -0.74 | 8.08 | 8.1 | 7.98 | 2833 |
| 1706635800 | 8.16 | -0.04 | -0.49 | 8.1 | 8.2 | 8.08 | 1807 |
| 1706549400 | 8.2 | 0.06 | 0.74 | 8.1199999 | 8.2 | 8.1 | 391 |
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
