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 | 0.03 | 0.363196125908 | 8.26 | 9.01 | 8 | 2538005 | 8.44338121 | DE |
| 4 | -0.11 | -1.30952380952 | 8.4 | 9.01 | 8 | 2180230 | 8.42216418 | DE |
| 12 | -0.22 | -2.58519388954 | 8.51 | 10.26 | 7.78 | 2810397 | 8.19128587 | DE |
| 26 | 0.25 | 3.10945273632 | 8.04 | 10.76 | 7.75 | 2665582 | 8.32005342 | DE |
| 52 | -2.31 | -21.7924528302 | 10.6 | 11.75 | 7.75 | 2553400 | 8.8056324 | DE |
| 156 | -1.81 | -17.9207920792 | 10.1 | 12.26 | 7.75 | 2362391 | 9.64124018 | DE |
| 260 | -1.77 | -17.5944333996 | 10.06 | 12.26 | 7.75 | 2313742 | 10.03750978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 8.49 | -0.03 | -0.35 | 8.51 | 8.535 | 8.43 | 1990008 |
| 1713852900 | 8.52 | 0.06 | 0.71 | 8.45 | 8.53 | 8.41 | 2373569 |
| 1713766500 | 8.46 | 0.13 | 1.56 | 8.39 | 8.47 | 8.38 | 3541803 |
| 1713507300 | 8.33 | -0.08 | -0.95 | 8.31 | 9.01 | 8 | 2172187 |
| 1713420900 | 8.41 | 0.11 | 1.33 | 8.26 | 8.41 | 8.25 | 2612458 |
| 1713334500 | 8.3 | 0.08 | 0.97 | 8.21 | 8.33 | 8.18 | 2214413 |
| 1713248100 | 8.22 | -0.11 | -1.32 | 8.3 | 8.315 | 8.18 | 1790856 |
| 1713161700 | 8.33 | -0.05 | -0.60 | 8.35 | 8.35 | 8.2899999 | 1592409 |
| 1712902500 | 8.38 | 0.01 | 0.12 | 8.34 | 8.43 | 8.27 | 1721553 |
| 1712816100 | 8.3699999 | -0.23 | -2.67 | 8.47 | 8.49 | 8.345 | 2536199 |
| 1712729700 | 8.6 | 0.05 | 0.64 | 8.59 | 8.65 | 8.57 | 1611964 |
| 1712643300 | 8.545 | 0.02 | 0.18 | 8.51 | 8.56 | 8.4949999 | 1607024 |
| 1712553300 | 8.53 | 0 | 0.00 | 8.53 | 8.53 | 8.53 | 0 |
| 1712294100 | 8.53 | 0.05 | 0.59 | 8.41 | 8.5399999 | 8.4 | 2014811 |
| 1712207700 | 8.48 | 0.1 | 1.19 | 8.45 | 8.505 | 8.4 | 1829123 |
| 1712121300 | 8.38 | -0.04 | -0.48 | 8.4 | 8.48 | 8.36 | 1992742 |
| 1712034900 | 8.42 | 0.03 | 0.36 | 8.38 | 8.48 | 8.34 | 2233541 |
| 1711602900 | 8.39 | 0.09 | 1.08 | 8.4 | 8.445 | 8.34 | 3512829 |
| 1711516500 | 8.3 | -0.09 | -1.07 | 8.34 | 8.38 | 8.295 | 1852791 |
| 1711430100 | 8.39 | 0.09 | 1.08 | 8.39 | 8.4 | 8.3 | 3341048 |
| 1711343700 | 8.3 | 0.11 | 1.34 | 8.25 | 8.31 | 8.205 | 2201489 |
| 1711084500 | 8.19 | -0.12 | -1.44 | 8.28 | 10.26 | 8.01 | 2787416 |
| 1710998100 | 8.31 | 0.02 | 0.18 | 8.38 | 8.38 | 8.26 | 3154289 |
| 1710911700 | 8.295 | -0.03 | -0.30 | 8.3 | 8.33 | 8.25 | 2761177 |
| 1710825300 | 8.32 | 0.03 | 0.36 | 8.25 | 8.35 | 8.25 | 2073503 |
| 1710738900 | 8.2899999 | 0.02 | 0.24 | 8.2 | 8.32 | 8.17 | 3023715 |
| 1710479700 | 8.27 | 0.18 | 2.22 | 8.1 | 8.2899999 | 8.09 | 11965911 |
| 1710393300 | 8.09 | -0.01 | -0.12 | 8.08 | 8.14 | 8.05 | 3313035 |
| 1710306900 | 8.1 | 0.01 | 0.12 | 8.11 | 8.13 | 8.03 | 2061695 |
| 1710220500 | 8.09 | 0.05 | 0.62 | 8.09 | 8.1199999 | 8.0399999 | 1363435 |
| 1710134100 | 8.0399999 | -0.07 | -0.86 | 8.1 | 8.105 | 8.01 | 1532672 |
| 1709874900 | 8.11 | 0.09 | 1.12 | 8.05 | 8.15 | 8.02 | 3065563 |
| 1709788500 | 8.02 | 0.06 | 0.75 | 8 | 8.1199999 | 7.95 | 4281351 |
| 1709702100 | 7.96 | 0.13 | 1.66 | 7.79 | 7.98 | 7.79 | 3115462 |
| 1709615700 | 7.83 | -0.05 | -0.63 | 7.82 | 7.88 | 7.78 | 2437346 |
| 1709529300 | 7.88 | 0.01 | 0.13 | 7.9 | 7.94 | 7.865 | 2242472 |
| 1709270100 | 7.87 | 0.01 | 0.13 | 7.86 | 8.75 | 7.82 | 2746239 |
| 1709183700 | 7.86 | -0.1 | -1.26 | 7.94 | 7.97 | 7.81 | 12277281 |
| 1709097300 | 7.96 | 0.08 | 1.02 | 7.89 | 8.01 | 7.87 | 2534174 |
| 1709010900 | 7.88 | -0.08 | -1.01 | 7.93 | 7.97 | 7.86 | 7455463 |
| 1708924500 | 7.96 | -0.21 | -2.57 | 8.18 | 8.18 | 7.94 | 3242228 |
| 1708665300 | 8.17 | -0.09 | -1.09 | 8.24 | 8.2899999 | 8.14 | 2096577 |
| 1708578900 | 8.26 | 0.13 | 1.54 | 8.1199999 | 8.28 | 8.02 | 3257907 |
| 1708492500 | 8.135 | 0.15 | 1.81 | 7.96 | 8.17 | 7.93 | 2376399 |
| 1708406100 | 7.99 | -0.04 | -0.50 | 8.01 | 8.02 | 7.91 | 4231083 |
| 1708319700 | 8.03 | -0.05 | -0.62 | 8.06 | 8.09 | 7.99 | 1619776 |
| 1708060500 | 8.08 | -0.01 | -0.06 | 8.15 | 8.76 | 8.08 | 2192557 |
| 1707974100 | 8.085 | 0.04 | 0.43 | 8.0399999 | 8.1199999 | 8.03 | 2904857 |
| 1707887700 | 8.05 | -0.14 | -1.71 | 8.05 | 8.14 | 8.02 | 3241982 |
| 1707801300 | 8.19 | -0.06 | -0.73 | 8.25 | 8.295 | 8.17 | 1793680 |
| 1707714900 | 8.25 | 0.01 | 0.12 | 8.24 | 8.31 | 8.23 | 926510 |
| 1707455700 | 8.24 | -0.18 | -2.14 | 8.36 | 8.38 | 8.22 | 2035004 |
| 1707369300 | 8.42 | 0.06 | 0.72 | 8.36 | 8.425 | 8.3 | 1871399 |
| 1707282900 | 8.36 | 0.05 | 0.60 | 8.2899999 | 8.39 | 8.2899999 | 1978904 |
| 1707196500 | 8.31 | -0.02 | -0.24 | 8.3 | 8.36 | 8.265 | 1845697 |
| 1707110100 | 8.33 | -0.12 | -1.42 | 8.41 | 8.44 | 8.3 | 2131949 |
| 1706850900 | 8.45 | 0.02 | 0.24 | 8.43 | 8.52 | 8.4 | 2302008 |
| 1706764500 | 8.43 | -0.11 | -1.29 | 8.51 | 8.51 | 8.33 | 2122837 |
| 1706678100 | 8.5399999 | 0.17 | 2.03 | 8.39 | 8.6 | 8.39 | 5059895 |
| 1706591700 | 8.3699999 | 0.09 | 1.09 | 8.31 | 8.39 | 8.25 | 1905035 |
| 1706505300 | 8.28 | 0.1 | 1.22 | 8.2 | 8.345 | 8.18 | 1898897 |
| 1706159700 | 8.18 | -0.05 | -0.55 | 8.25 | 8.26 | 8.16 | 2360958 |
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
