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 | 0.2 | 2.18579234973 | 9.15 | 11.25 | 8 | 2416361 | 9.30671741 | DE |
| 4 | 1.02 | 12.2448979592 | 8.33 | 11.5 | 8 | 2507328 | 8.95607147 | DE |
| 12 | 0.65 | 7.47126436782 | 8.7 | 16.51 | 6 | 3048155 | 8.63168314 | DE |
| 26 | -1.11 | -10.6118546845 | 10.46 | 16.51 | 6 | 2412651 | 9.0425052 | DE |
| 52 | 0.81 | 9.48477751756 | 8.54 | 16.51 | 4.9 | 2479693 | 9.82001677 | DE |
| 156 | 0.64 | 7.34787600459 | 8.71 | 21.78 | 4.2 | 3383986 | 7.86223381 | DE |
| 260 | -11.15 | -54.3902439024 | 20.5 | 22.76 | 4.2 | 3007892 | 10.28251015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 9.3699999 | -0.03 | -0.32 | 9.39 | 9.455 | 9.305 | 2226459 |
| 1713852900 | 9.4 | 0.11 | 1.18 | 9.27 | 9.5 | 9.23 | 2788157 |
| 1713766500 | 9.2899999 | 0.09 | 0.98 | 9.25 | 9.36 | 9.23 | 1558434 |
| 1713507300 | 9.2 | -0.07 | -0.76 | 9.22 | 10.76 | 8 | 2466604 |
| 1713420900 | 9.27 | 0.1 | 1.09 | 9.15 | 11.25 | 9.13 | 3042153 |
| 1713334500 | 9.17 | 0.53 | 6.13 | 8.73 | 9.21 | 8.72 | 5967771 |
| 1713248100 | 8.64 | -0.28 | -3.14 | 8.92 | 8.92 | 8.605 | 2410235 |
| 1713161700 | 8.92 | -0.1 | -1.05 | 8.93 | 8.985 | 8.875 | 1850885 |
| 1712902500 | 9.015 | 0.04 | 0.39 | 8.95 | 9.11 | 8.9 | 1935779 |
| 1712816100 | 8.98 | -0.02 | -0.22 | 8.9 | 11.5 | 8.83 | 2278545 |
| 1712729700 | 9 | 0.19 | 2.16 | 8.88 | 9.02 | 8.85 | 3021707 |
| 1712643300 | 8.81 | 0.19 | 2.20 | 8.72 | 8.82 | 8.66 | 3829070 |
| 1712556900 | 8.6199999 | 0.06 | 0.70 | 8.59 | 8.63 | 8.5 | 1512160 |
| 1712294100 | 8.56 | -0.04 | -0.47 | 8.53 | 8.595 | 8.505 | 1195001 |
| 1712207700 | 8.6 | 0.1 | 1.18 | 8.51 | 8.6 | 8.45 | 1347940 |
| 1712121300 | 8.5 | 0.04 | 0.47 | 8.48 | 8.56 | 8.46 | 2246219 |
| 1712034900 | 8.46 | 0.11 | 1.32 | 8.34 | 8.48 | 8.33 | 2308997 |
| 1711602900 | 8.35 | 0.06 | 0.72 | 8.33 | 8.4 | 8.26 | 2150614 |
| 1711516500 | 8.2899999 | -0.03 | -0.36 | 8.3 | 10.25 | 8.21 | 1601220 |
| 1711430100 | 8.32 | -0.08 | -0.95 | 8.38 | 8.43 | 8.3 | 1628557 |
| 1711343700 | 8.4 | 0.02 | 0.24 | 8.42 | 8.5 | 8.38 | 1518757 |
| 1711084500 | 8.38 | -0.13 | -1.53 | 8.5399999 | 16.51 | 6.5 | 4465518 |
| 1710998100 | 8.51 | -0.28 | -3.19 | 8.7899999 | 9 | 8.51 | 3455115 |
| 1710911700 | 8.7899999 | -0.17 | -1.90 | 8.86 | 8.95 | 8.7449999 | 2254360 |
| 1710825300 | 8.96 | 0.18 | 2.05 | 8.75 | 9.03 | 8.73 | 4142886 |
| 1710738900 | 8.78 | 0.17 | 2.03 | 8.61 | 8.785 | 8.58 | 1637029 |
| 1710479700 | 8.605 | -0.05 | -0.52 | 8.65 | 8.66 | 8.5399999 | 3012750 |
| 1710393300 | 8.65 | -0.01 | -0.12 | 8.66 | 9.5 | 8.61 | 1441016 |
| 1710306900 | 8.66 | -0.05 | -0.52 | 8.73 | 8.73 | 8.615 | 1772387 |
| 1710220500 | 8.705 | 0.07 | 0.87 | 8.64 | 8.71 | 8.59 | 1382457 |
| 1710134100 | 8.63 | -0.15 | -1.71 | 8.75 | 8.76 | 8.61 | 1003756 |
| 1709874900 | 8.78 | 0.2 | 2.33 | 8.53 | 8.81 | 8.48 | 3926776 |
| 1709788500 | 8.58 | -0.14 | -1.55 | 8.73 | 8.76 | 8.545 | 1466329 |
| 1709702100 | 8.715 | 0.04 | 0.40 | 8.68 | 8.75 | 8.6 | 2473925 |
| 1709615700 | 8.68 | 0.1 | 1.17 | 8.59 | 8.69 | 8.56 | 2377686 |
| 1709529300 | 8.58 | -0.06 | -0.69 | 8.6 | 8.6199999 | 8.48 | 1855991 |
| 1709270100 | 8.64 | 0.12 | 1.41 | 8.52 | 8.65 | 8.49 | 1623484 |
| 1709183700 | 8.52 | -0.02 | -0.23 | 8.57 | 10.5 | 8.47 | 2283699 |
| 1709097300 | 8.5399999 | 0.07 | 0.83 | 8.48 | 8.6 | 8.46 | 1965446 |
| 1709010900 | 8.47 | -0.03 | -0.35 | 8.5 | 8.55 | 8.41 | 1771513 |
| 1708924500 | 8.5 | 0.13 | 1.55 | 8.38 | 8.52 | 8.3699999 | 2516521 |
| 1708665300 | 8.3699999 | -0.02 | -0.24 | 8.41 | 8.46 | 8.2899999 | 2560252 |
| 1708578900 | 8.39 | 0.09 | 1.08 | 8.45 | 13 | 8.32 | 4289465 |
| 1708492500 | 8.3 | -0.26 | -3.04 | 8.32 | 8.35 | 7 | 4496595 |
| 1708406100 | 8.56 | -0.09 | -1.04 | 8.68 | 8.69 | 8.53 | 5393660 |
| 1708319700 | 8.65 | 0.04 | 0.46 | 8.64 | 8.69 | 8.48 | 4311652 |
| 1708060500 | 8.61 | 0.17 | 2.01 | 8.6 | 11.25 | 8 | 4005965 |
| 1707974100 | 8.44 | -0.2 | -2.31 | 8.71 | 11.5 | 8.42 | 10099338 |
| 1707887700 | 8.64 | -0.11 | -1.26 | 8.63 | 8.77 | 8.58 | 2793609 |
| 1707801300 | 8.75 | 0.08 | 0.92 | 8.72 | 8.8699999 | 6 | 5134722 |
| 1707714900 | 8.67 | 0.07 | 0.81 | 8.65 | 8.74 | 8.6 | 3109058 |
| 1707455700 | 8.6 | -0.2 | -2.22 | 8.6199999 | 8.77 | 8.53 | 5837895 |
| 1707369300 | 8.795 | 0.79 | 9.80 | 9.02 | 9.16 | 8.73 | 9661532 |
| 1707282900 | 8.01 | 0.17 | 2.17 | 7.9 | 8.15 | 7.9 | 3723407 |
| 1707196500 | 7.84 | -0.15 | -1.88 | 7.89 | 8.02 | 7.8 | 2693703 |
| 1707110100 | 7.99 | -0.2 | -2.44 | 8.1199999 | 8.22 | 7.98 | 3350403 |
| 1706850900 | 8.19 | -0.35 | -4.10 | 8.43 | 8.5 | 8.16 | 5428603 |
| 1706764500 | 8.5399999 | -0.12 | -1.39 | 8.7 | 8.72 | 8.5399999 | 2653244 |
| 1706678100 | 8.66 | -0.04 | -0.46 | 8.75 | 8.78 | 8.65 | 2879008 |
| 1706591700 | 8.7 | -0.05 | -0.57 | 8.83 | 8.92 | 8.69 | 1965707 |
| 1706505300 | 8.75 | -0.08 | -0.91 | 8.72 | 8.81 | 8.69 | 1490766 |
| 1706159700 | 8.83 | 0.06 | 0.68 | 8.7899999 | 8.83 | 8.73 | 1593626 |
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
