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 | 0.138 | 1.74860618348 | 7.892 | 8.153 | 7.553 | 4651 | 7.87530758 | DE |
| 4 | -0.531 | -6.20254643149 | 8.561 | 8.679 | 7.301 | 5010 | 7.95617317 | DE |
| 12 | -66.89 | -89.2819006941 | 74.92 | 85.9 | 7.301 | 5599 | 11.34950706 | DE |
| 26 | -43.19 | -84.3225302616 | 51.22 | 85.9 | 7.301 | 2915 | 16.58210873 | DE |
| 52 | -44.11 | -84.5991561181 | 52.14 | 85.9 | 7.301 | 2109 | 18.31116692 | DE |
| 156 | -44.11 | -84.5991561181 | 52.14 | 85.9 | 7.301 | 2109 | 18.31116692 | DE |
| 260 | -44.11 | -84.5991561181 | 52.14 | 85.9 | 7.301 | 2109 | 18.31116692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716841560 | 7.98 | 0.24 | 3.15 | 8.109 | 8.153 | 7.918 | 9882 |
| 1716582420 | 7.736 | -0.18 | -2.31 | 7.685 | 7.856 | 7.685 | 166 |
| 1716496020 | 7.919 | 0.24 | 3.11 | 7.8 | 7.98 | 7.75 | 5481 |
| 1716409620 | 7.68 | -0.05 | -0.61 | 7.553 | 7.689 | 7.553 | 2233 |
| 1716323160 | 7.727 | -0.32 | -4.00 | 7.892 | 7.911 | 7.72 | 5494 |
| 1716236760 | 8.049 | -0.12 | -1.46 | 8.077 | 8.077 | 7.9 | 2277 |
| 1715977620 | 8.1679999 | 0.2 | 2.50 | 8.179 | 8.179 | 8.05 | 679 |
| 1715891220 | 7.969 | 0.02 | 0.25 | 7.953 | 7.989 | 7.824 | 10483 |
| 1715804820 | 7.949 | 0.34 | 4.41 | 7.851 | 7.98 | 7.851 | 7993 |
| 1715718420 | 7.613 | -0.09 | -1.17 | 7.705 | 7.739 | 7.6 | 7463 |
| 1715631960 | 7.703 | -0.1 | -1.23 | 7.739 | 7.79 | 7.703 | 2177 |
| 1715372820 | 7.799 | 0.2 | 2.66 | 7.648 | 7.82 | 7.648 | 3319 |
| 1715286420 | 7.597 | -0.52 | -6.43 | 7.52 | 7.667 | 7.301 | 14186 |
| 1715200020 | 8.119 | -0.55 | -6.34 | 8.101 | 8.119 | 7.901 | 8121 |
| 1715113620 | 8.669 | 0.26 | 3.07 | 8.55 | 8.669 | 8.55 | 6639 |
| 1715027220 | 8.411 | -0.04 | -0.52 | 8.362 | 8.574 | 8.362 | 2422 |
| 1714768020 | 8.455 | -0.14 | -1.67 | 8.599 | 8.599 | 8.426 | 1915 |
| 1714681560 | 8.599 | 0.2 | 2.32 | 8.552 | 8.599 | 8.4309999 | 829 |
| 1714508820 | 8.404 | 0.36 | 4.48 | 8.561 | 8.679 | 8.34 | 3423 |
| 1714422420 | 8.044 | 0.2 | 2.60 | 7.948 | 8.044 | 7.743 | 4836 |
| 1714163220 | 7.84 | -0.12 | -1.53 | 7.888 | 8.0299999 | 7.838 | 5150 |
| 1714076820 | 7.962 | -0.34 | -4.06 | 8.0779999 | 8.081 | 7.725 | 11218 |
| 1713990420 | 8.299 | -0.03 | -0.37 | 8.23 | 8.3889999 | 8.121 | 4308 |
| 1713903960 | 8.33 | 0.08 | 0.96 | 8.254 | 8.33 | 8.141 | 1653 |
| 1713817560 | 8.251 | 0.03 | 0.35 | 8.221 | 8.319 | 8.221 | 281 |
| 1713558420 | 8.222 | -0.23 | -2.68 | 8.268 | 8.3889999 | 8.221 | 3208 |
| 1713472020 | 8.448 | -0.1 | -1.18 | 8.597 | 8.767 | 8.42 | 8831 |
| 1713385620 | 8.549 | 0.23 | 2.75 | 8.499 | 8.549 | 8.381 | 3784 |
| 1713299220 | 8.32 | -0.43 | -4.90 | 8.089 | 8.32 | 7.6 | 16012 |
| 1713212820 | 8.749 | 0.35 | 4.14 | 8.501 | 8.749 | 8.501 | 4714 |
| 1712953620 | 8.401 | 0 | 0.05 | 8.401 | 8.574 | 8.368 | 5514 |
| 1712867220 | 8.397 | 0.37 | 4.56 | 8.3989999 | 8.4 | 8.371 | 3506 |
| 1712780760 | 8.031 | -0.42 | -4.96 | 8.226 | 8.226 | 8.031 | 1099 |
| 1712694360 | 8.4499999 | 0.45 | 5.59 | 8.224 | 8.451 | 8.224 | 24643 |
| 1712607960 | 8.003 | 0 | 0.01 | 8.169 | 8.169 | 8.003 | 6094 |
| 1712348820 | 8.002 | -0.05 | -0.61 | 8.0109999 | 8.198 | 8.002 | 10191 |
| 1712262360 | 8.051 | -0.38 | -4.48 | 8.249 | 8.249 | 8.05 | 10525 |
| 1712175960 | 8.429 | -0.11 | -1.29 | 8.4 | 8.454 | 8.15 | 12091 |
| 1712089560 | 8.539 | -0.51 | -5.63 | 8.686 | 8.9499999 | 8.401 | 40077 |
| 1711661160 | 9.048 | -73.35 | -89.02 | 8.49 | 9.048 | 8.4019999 | 27499 |
| 1711574820 | 82.4 | -3 | -3.51 | 83.5 | 84.599999 | 79 | 1574 |
| 1711488360 | 85.4 | 1.22 | 1.45 | 85.38 | 85.9 | 84.9 | 456 |
| 1711401960 | 84.18 | 0.74 | 0.89 | 83.9 | 85 | 83.34 | 1783 |
| 1711142760 | 83.44 | 1.16 | 1.41 | 83.14 | 83.5 | 83.099999 | 791 |
| 1711056360 | 82.28 | 2.34 | 2.93 | 81.06 | 83.08 | 81.06 | 442 |
| 1710969960 | 79.94 | 0.02 | 0.03 | 79.92 | 79.94 | 79.239999 | 938 |
| 1710883560 | 79.92 | 2 | 2.57 | 78.66 | 79.92 | 78.239999 | 571 |
| 1710797160 | 77.92 | 2.42 | 3.21 | 77.2 | 78 | 77 | 504 |
| 1710537960 | 75.5 | 1.08 | 1.45 | 75.86 | 76.04 | 74.9 | 746 |
| 1710451620 | 74.42 | 1.92 | 2.65 | 73.28 | 74.52 | 73.28 | 1014 |
| 1710365160 | 72.5 | -2.18 | -2.92 | 74.66 | 75.02 | 72.5 | 795 |
| 1710278760 | 74.68 | 0.1 | 0.13 | 74.06 | 75.44 | 73.16 | 948 |
| 1710192420 | 74.58 | -2.7 | -3.49 | 75.86 | 75.86 | 73.819999 | 1181 |
| 1709933160 | 77.28 | -0.42 | -0.54 | 78.36 | 78.44 | 77.28 | 368 |
| 1709846760 | 77.7 | -2.3 | -2.88 | 77.3 | 77.94 | 76.3 | 480 |
| 1709760360 | 80 | 4.42 | 5.85 | 77.66 | 80 | 77.66 | 1095 |
| 1709673960 | 75.58 | 2.46 | 3.36 | 74.92 | 75.7 | 73.959999 | 468 |
| 1709587560 | 73.12 | -1.58 | -2.12 | 73.12 | 73.819999 | 73.12 | 636 |
| 1709328360 | 74.7 | 0.72 | 0.97 | 73.92 | 75.5 | 73.62 | 1645 |
| 1709241960 | 73.98 | 1.42 | 1.96 | 73.7 | 74 | 72.7 | 523 |
| 1709155560 | 72.56 | -2.46 | -3.28 | 73.739999 | 73.76 | 72.56 | 226 |
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
