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 | -0.55 | -6.91823899371 | 7.95 | 7.95 | 7.35 | 2055767 | 7.64742977 | DE |
| 4 | 0.4 | 5.71428571429 | 7 | 8.65 | 7 | 3256636 | 7.86784815 | DE |
| 12 | -3.1 | -29.5238095238 | 10.5 | 10.6 | 6.35 | 4429624 | 8.36363173 | DE |
| 26 | 3.3 | 80.487804878 | 4.1 | 14.25 | 4.1 | 5791612 | 9.11761134 | DE |
| 52 | 5.45 | 279.487179487 | 1.95 | 14.25 | 1.6 | 5676714 | 6.34871737 | DE |
| 156 | 5 | 208.333333333 | 2.4 | 14.25 | 0.775 | 4042732 | 3.85571033 | DE |
| 260 | 5.75 | 348.484848485 | 1.65 | 14.25 | 0.775 | 3893803 | 3.6672699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 7.7 | -0.06 | -0.77 | 7.5 | 7.75 | 7.5 | 2637307 |
| 1714062600 | 7.76 | 0.31 | 4.16 | 7.9 | 7.95 | 7.6 | 3393467 |
| 1713976200 | 7.45 | -0.1 | -1.32 | 7.55 | 7.6 | 7.45 | 1578287 |
| 1713889800 | 7.55 | -0.1 | -1.31 | 7.65 | 7.65 | 7.5 | 2159083 |
| 1713803400 | 7.65 | -0.35 | -4.38 | 7.95 | 7.95 | 7.6 | 510693 |
| 1713544200 | 8 | 0.3 | 3.90 | 7.65 | 8.15 | 7.65 | 2874465 |
| 1713457800 | 7.7 | -0.05 | -0.65 | 7.85 | 7.85 | 7.4 | 4223219 |
| 1713371400 | 7.75 | 0.25 | 3.33 | 7.5 | 7.95 | 7.5 | 3530150 |
| 1713285000 | 7.5 | -0.05 | -0.66 | 7.55 | 7.55 | 7.25 | 1605512 |
| 1713198600 | 7.55 | -0.2 | -2.58 | 7.75 | 7.75 | 7.25 | 5643857 |
| 1712939400 | 7.75 | -0.1 | -1.27 | 7.85 | 7.85 | 7.75 | 2860180 |
| 1712853000 | 7.85 | -0.2 | -2.48 | 8.05 | 8.05 | 7.75 | 1886008 |
| 1712766600 | 8.05 | -0.15 | -1.83 | 8.2 | 8.2 | 8 | 1893196 |
| 1712680200 | 8.2 | -0.2 | -2.38 | 8.1 | 8.2 | 7.7 | 3560229 |
| 1712593800 | 8.4 | 0.15 | 1.82 | 8.25 | 8.55 | 8.05 | 4547508 |
| 1712334600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.75 | 5633067 |
| 1712248200 | 8.25 | 0.65 | 8.55 | 7.7 | 8.65 | 7.7 | 7416028 |
| 1712161800 | 7.6 | 0.55 | 7.80 | 7.05 | 7.7 | 7.05 | 3048294 |
| 1712075400 | 7.05 | 0.05 | 0.71 | 7 | 7.3 | 7 | 2875526 |
| 1711647000 | 7 | 0.6 | 9.38 | 6.55 | 7.1 | 6.5 | 9088266 |
| 1711560600 | 6.4 | -0.5 | -7.25 | 7.15 | 7.25 | 6.35 | 10592874 |
| 1711474200 | 6.9 | -0.1 | -1.43 | 7 | 7 | 6.55 | 6527434 |
| 1711387800 | 7 | -0.5 | -6.67 | 7.4 | 7.4 | 6.85 | 4836009 |
| 1711128600 | 7.5 | 0.1 | 1.35 | 7.35 | 7.55 | 7.3 | 7858119 |
| 1711042200 | 7.4 | -0.65 | -8.07 | 8.05 | 8.05 | 7.15 | 8292292 |
| 1710955800 | 8.05 | -0.05 | -0.62 | 8.1 | 8.45 | 7.9 | 3763813 |
| 1710869400 | 8.1 | -1.16 | -12.53 | 9.3 | 9.4 | 8.05 | 10266753 |
| 1710783000 | 9.26 | 0.66 | 7.67 | 8.75 | 9.85 | 8.75 | 6566429 |
| 1710523800 | 8.6 | 0.4 | 4.88 | 8.25 | 8.85 | 8.1 | 2419685 |
| 1710437400 | 8.2 | -0.05 | -0.61 | 8.25 | 8.8 | 8.2 | 2637119 |
| 1710351000 | 8.25 | 0.75 | 10.00 | 7.5 | 8.35 | 7.5 | 6617002 |
| 1710264600 | 7.5 | -0.3 | -3.85 | 7.8 | 7.8 | 7.35 | 4872101 |
| 1710178200 | 7.8 | -0.64 | -7.58 | 8.35 | 8.35 | 7.3 | 10094033 |
| 1709919000 | 8.44 | -0.46 | -5.17 | 8.75 | 8.75 | 8.3 | 4582426 |
| 1709832600 | 8.9 | 0.15 | 1.71 | 8.75 | 8.95 | 8.25 | 5476660 |
| 1709746200 | 8.75 | -0.8 | -8.38 | 9.45 | 9.45 | 8.75 | 5322327 |
| 1709659800 | 9.55 | 0.95 | 11.05 | 9.25 | 10.6 | 9.25 | 15290747 |
| 1709573400 | 8.6 | -0.4 | -4.44 | 9 | 9 | 8.4 | 5421559 |
| 1709314200 | 9 | -0.1 | -1.10 | 9.15 | 9.15 | 8.7 | 5532401 |
| 1709227800 | 9.1 | -0.3 | -3.19 | 9.75 | 9.75 | 9.1 | 3778901 |
| 1709141400 | 9.4 | -0.15 | -1.57 | 9.55 | 9.55 | 9.4 | 1237569 |
| 1709055000 | 9.55 | -0.05 | -0.52 | 9.75 | 9.75 | 9.35 | 2656653 |
| 1708968600 | 9.6 | -0.4 | -4.00 | 10.1 | 10.25 | 9.6 | 3072239 |
| 1708709400 | 10 | 0.2 | 2.04 | 9.8 | 10.25 | 9.8 | 4941180 |
| 1708623000 | 9.8 | -0.15 | -1.51 | 9.95 | 9.95 | 9.4 | 2297783 |
| 1708536600 | 9.95 | -0.05 | -0.50 | 10 | 10.35 | 9.95 | 3017818 |
| 1708450200 | 10 | 0.55 | 5.82 | 9.45 | 10.15 | 9.45 | 2331664 |
| 1708363800 | 9.45 | 0.25 | 2.72 | 9.2 | 9.45 | 8.9 | 3715573 |
| 1708104600 | 9.2 | -0.2 | -2.13 | 9.4 | 9.45 | 9.2 | 1582559 |
| 1708018200 | 9.4 | -0.35 | -3.59 | 9.75 | 9.75 | 9.3 | 3522955 |
| 1707931800 | 9.75 | 0 | 0.00 | 9.75 | 9.9 | 9.75 | 1338041 |
| 1707845400 | 9.75 | -0.25 | -2.50 | 10 | 10.25 | 9.75 | 4020051 |
| 1707759000 | 10 | 1 | 11.11 | 9.05 | 10.25 | 9.05 | 3674703 |
| 1707499800 | 9 | -0.7 | -7.22 | 9.7 | 9.7 | 9 | 3962525 |
| 1707413400 | 9.7 | 0.05 | 0.52 | 9.65 | 9.9 | 9.65 | 2902191 |
| 1707327000 | 9.65 | -0.35 | -3.50 | 10 | 10.13 | 9.45 | 3173367 |
| 1707240600 | 10 | 0.3 | 3.09 | 9.75 | 10.1 | 9.75 | 2374880 |
| 1707154200 | 9.7 | -0.3 | -3.00 | 10.5 | 10.5 | 9.4 | 5383402 |
| 1706895000 | 10 | 0 | 0.00 | 10.05 | 10.25 | 10 | 3153827 |
| 1706808600 | 10 | -0.5 | -4.76 | 10.5 | 10.75 | 10 | 3171138 |
| 1706722200 | 10.5 | 0.3 | 2.94 | 9.95 | 10.85 | 9.95 | 2885557 |
| 1706635800 | 10.2 | -0.3 | -2.86 | 10.35 | 10.4 | 9.75 | 6116800 |
| 1706549400 | 10.5 | 0.4 | 3.96 | 10.15 | 10.7 | 9.15 | 8272259 |
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
