We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 7.40740740741 | 8.1 | 9.34 | 8 | 309696 | 8.23081479 | DE |
| 4 | 0.78 | 9.84848484848 | 7.92 | 10 | 7.92 | 578004 | 8.57155246 | DE |
| 12 | -1.6 | -15.5339805825 | 10.3 | 11.15 | 7.8 | 542669 | 8.44887565 | DE |
| 26 | -2 | -18.691588785 | 10.7 | 12 | 7.8 | 599487 | 10.02860588 | DE |
| 52 | -3.1 | -26.2711864407 | 11.8 | 15.575 | 7.8 | 515272 | 11.24464074 | DE |
| 156 | -13.7 | -61.1607142857 | 22.4 | 23.4 | 7.8 | 861598 | 15.52473182 | DE |
| 260 | -29.3 | -77.1052631579 | 38 | 44.4 | 7.8 | 712079 | 15.22996869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 8 | -0.01 | -0.12 | 8.1199999 | 8.1199999 | 8 | 551852 |
| 1713371400 | 8.01 | -0.23 | -2.79 | 8.2 | 8.2 | 8 | 166402 |
| 1713285000 | 8.24 | -0.26 | -3.06 | 8.3 | 8.32 | 8.24 | 276286 |
| 1713198600 | 8.5 | -0.04 | -0.47 | 8.2 | 8.7 | 8.2 | 242212 |
| 1712939400 | 8.5399999 | 0.22 | 2.64 | 8.1 | 8.6199999 | 8.1 | 311729 |
| 1712853000 | 8.32 | -0.02 | -0.24 | 8.3 | 8.52 | 8.3 | 462243 |
| 1712766600 | 8.34 | -0.31 | -3.58 | 8.44 | 8.48 | 8 | 364372 |
| 1712680200 | 8.65 | -0.5 | -5.46 | 8.65 | 8.65 | 8.65 | 350259 |
| 1712593800 | 9.15 | 0.39 | 4.45 | 8.52 | 9.15 | 8.52 | 213375 |
| 1712334600 | 8.76 | 0.2 | 2.34 | 8.42 | 8.76 | 8.42 | 529142 |
| 1712248200 | 8.56 | -0.24 | -2.73 | 8.6 | 8.6 | 8.4 | 871627 |
| 1712161800 | 8.8 | -0.42 | -4.56 | 8.86 | 8.86 | 8.5 | 631027 |
| 1712075400 | 9.22 | -0.41 | -4.26 | 10 | 10 | 9.22 | 677792 |
| 1711647000 | 9.63 | 0.68 | 7.60 | 8.74 | 9.8 | 8.74 | 1143802 |
| 1711560600 | 8.95 | 0.59 | 7.06 | 8.64 | 8.95 | 8.64 | 593156 |
| 1711474200 | 8.36 | 0.32 | 3.98 | 8.24 | 8.56 | 8.24 | 480463 |
| 1711387800 | 8.0399999 | 0.05 | 0.63 | 8 | 8.06 | 7.98 | 934763 |
| 1711128600 | 7.99 | 0.07 | 0.88 | 7.92 | 8 | 7.92 | 1603565 |
| 1711042200 | 7.92 | 0.07 | 0.89 | 7.92 | 8 | 7.92 | 1060502 |
| 1710955800 | 7.85 | -0.05 | -0.63 | 8 | 8 | 7.8 | 1249161 |
| 1710869400 | 7.9 | 0 | 0.00 | 7.96 | 8.08 | 7.86 | 6105753 |
| 1710783000 | 7.9 | -0.02 | -0.25 | 7.8 | 8 | 7.8 | 1777384 |
| 1710523800 | 7.92 | 0.06 | 0.76 | 7.8 | 8 | 7.8 | 663506 |
| 1710437400 | 7.86 | -0.35 | -4.26 | 8.5 | 8.5 | 7.8 | 1501109 |
| 1710351000 | 8.21 | 0.01 | 0.12 | 8.18 | 8.48 | 8 | 1066317 |
| 1710264600 | 8.2 | -0.1 | -1.20 | 8.3 | 8.3 | 8.2 | 249574 |
| 1710178200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 450121 |
| 1709919000 | 8.3 | -0.35 | -4.05 | 8.52 | 8.52 | 8.2 | 360230 |
| 1709832600 | 8.65 | -0.25 | -2.81 | 9 | 9.2 | 8.22 | 1258795 |
| 1709746200 | 8.9 | 0.16 | 1.83 | 8.98 | 9 | 8.8 | 192578 |
| 1709659800 | 8.74 | -0.11 | -1.24 | 8.98 | 9 | 8.74 | 201543 |
| 1709573400 | 8.85 | -0.29 | -3.17 | 9 | 9.14 | 8.85 | 531893 |
| 1709314200 | 9.14 | 0 | 0.00 | 9.2 | 9.2 | 9.14 | 180088 |
| 1709227800 | 9.14 | -0.06 | -0.65 | 9.1 | 9.2 | 9.1 | 131761 |
| 1709141400 | 9.2 | -0.04 | -0.43 | 9 | 9.2 | 8.9 | 146561 |
| 1709055000 | 9.24 | -0.16 | -1.70 | 9 | 9.68 | 9 | 209653 |
| 1708968600 | 9.4 | -0.2 | -2.08 | 9.5 | 9.68 | 8.9 | 338410 |
| 1708709400 | 9.6 | 0 | 0.00 | 9.7 | 9.7 | 9.6 | 30139 |
| 1708623000 | 9.6 | -0.16 | -1.64 | 9.6199999 | 9.6199999 | 9.6 | 264332 |
| 1708536600 | 9.76 | -0.04 | -0.41 | 9.44 | 9.76 | 9.44 | 85364 |
| 1708450200 | 9.8 | 0.05 | 0.51 | 9.8 | 9.8 | 9.8 | 73924 |
| 1708363800 | 9.75 | 0.06 | 0.62 | 9.75 | 9.75 | 9.75 | 22847 |
| 1708104600 | 9.69 | -0.02 | -0.21 | 9.69 | 9.69 | 9.69 | 245331 |
| 1708018200 | 9.71 | 0.08 | 0.83 | 9.71 | 9.71 | 9.71 | 244358 |
| 1707931800 | 9.63 | -0.07 | -0.72 | 9.94 | 9.94 | 9.63 | 199646 |
| 1707845400 | 9.7 | -0.06 | -0.61 | 9.7 | 9.7 | 9.7 | 421345 |
| 1707759000 | 9.76 | -0.03 | -0.31 | 9.7 | 9.76 | 9.7 | 300398 |
| 1707499800 | 9.7899999 | 0.1 | 1.03 | 9.7899999 | 9.7899999 | 9.7899999 | 13685 |
| 1707413400 | 9.69 | 0.05 | 0.52 | 9.5 | 9.69 | 9.5 | 196619 |
| 1707327000 | 9.64 | -0.21 | -2.13 | 9.7 | 9.7 | 9.64 | 161347 |
| 1707240600 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 320550 |
| 1707154200 | 9.85 | -0.2 | -1.99 | 9.96 | 10 | 9.85 | 133462 |
| 1706895000 | 10.05 | -0.05 | -0.50 | 10.05 | 10.05 | 10.05 | 72821 |
| 1706808600 | 10.1 | 0.11 | 1.05 | 10.25 | 10.25 | 10.1 | 190203 |
| 1706722200 | 9.9949999 | -0.13 | -1.28 | 9.9949999 | 9.9949999 | 9.9949999 | 2200 |
| 1706635800 | 10.125 | -0.08 | -0.74 | 10 | 10.125 | 10 | 97340 |
| 1706549400 | 10.2 | -0.05 | -0.49 | 10.3 | 10.3 | 10.2 | 152646 |
| 1706290200 | 10.25 | 0.05 | 0.49 | 10.3 | 11.15 | 10.25 | 167254 |
| 1706203800 | 10.2 | -0.05 | -0.49 | 10.3 | 11 | 10.2 | 392618 |
| 1706117400 | 10.25 | -0.05 | -0.49 | 10.3 | 10.3 | 10.25 | 154132 |
| 1706031000 | 10.3 | 0 | 0.00 | 10.3 | 10.5 | 10.3 | 58511 |
| 1705944600 | 10.3 | -0.1 | -0.96 | 10.3 | 10.3 | 10.3 | 61525 |
| 1705685400 | 10.4 | -0.05 | -0.48 | 10.45 | 10.5 | 10.4 | 49100 |
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
