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 | 0.02 | 0.230414746544 | 8.68 | 8.75 | 8.6 | 202773 | 8.69144401 | DE |
| 4 | -0.14 | -1.58371040724 | 8.84 | 8.86 | 8.6 | 235539 | 8.71292846 | DE |
| 12 | -0.38 | -4.18502202643 | 9.08 | 9.19 | 8.6 | 245197 | 8.83831381 | DE |
| 26 | 0.24 | 2.83687943262 | 8.46 | 9.19 | 8.27 | 226123 | 8.76829082 | DE |
| 52 | -0.19 | -2.13723284589 | 8.89 | 9.19 | 8.27 | 219477 | 8.75617411 | DE |
| 156 | 0.01 | 0.115074798619 | 8.69 | 10.48 | 0.15 | 206687 | 9.0911373 | DE |
| 260 | 0.75 | 9.43396226415 | 7.95 | 10.48 | 0.15 | 216392 | 8.59589188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 8.7 | -0.02 | -0.23 | 8.74 | 8.74 | 8.69 | 189129 |
| 1713852900 | 8.72 | 0.03 | 0.35 | 8.68 | 8.75 | 8.68 | 195485 |
| 1713766500 | 8.69 | 0.04 | 0.46 | 8.65 | 8.71 | 8.65 | 225841 |
| 1713507300 | 8.65 | -0.05 | -0.57 | 8.7 | 8.7 | 8.6 | 206518 |
| 1713420900 | 8.7 | 0.02 | 0.23 | 8.68 | 8.72 | 8.66 | 196891 |
| 1713334500 | 8.68 | 0.01 | 0.12 | 8.67 | 8.73 | 8.65 | 151283 |
| 1713248100 | 8.67 | 0 | 0.00 | 8.68 | 8.73 | 8.67 | 227532 |
| 1713161700 | 8.67 | -0.03 | -0.34 | 8.71 | 8.74 | 8.67 | 204178 |
| 1712902500 | 8.7 | -0.01 | -0.11 | 8.7 | 8.73 | 8.69 | 173041 |
| 1712816100 | 8.71 | -0.02 | -0.23 | 8.73 | 8.74 | 8.69 | 220758 |
| 1712729700 | 8.73 | 0 | 0.00 | 8.73 | 8.78 | 8.72 | 255177 |
| 1712643300 | 8.73 | 0.06 | 0.69 | 8.7 | 8.75 | 8.7 | 188688 |
| 1712556900 | 8.67 | -0.04 | -0.46 | 8.71 | 8.74 | 8.66 | 298476 |
| 1712294100 | 8.71 | -0.05 | -0.57 | 8.76 | 8.7899999 | 8.695 | 215722 |
| 1712207700 | 8.76 | 0.06 | 0.69 | 8.71 | 8.8 | 8.71 | 221483 |
| 1712121300 | 8.7 | -0.07 | -0.80 | 8.75 | 8.75 | 8.68 | 376200 |
| 1712034900 | 8.77 | -0.03 | -0.28 | 8.7899999 | 8.81 | 8.75 | 336589 |
| 1711602900 | 8.795 | -0.03 | -0.28 | 8.84 | 8.86 | 8.77 | 356713 |
| 1711516500 | 8.82 | 0.01 | 0.11 | 8.8 | 8.83 | 8.77 | 326336 |
| 1711430100 | 8.81 | -0.02 | -0.23 | 8.84 | 8.86 | 8.7899999 | 109068 |
| 1711343700 | 8.83 | -0.02 | -0.23 | 8.84 | 8.86 | 8.8 | 386474 |
| 1711084500 | 8.85 | -0.03 | -0.34 | 8.8699999 | 8.88 | 8.82 | 199190 |
| 1710998100 | 8.88 | 0.06 | 0.68 | 8.83 | 8.88 | 8.81 | 238307 |
| 1710911700 | 8.82 | 0.02 | 0.23 | 8.7899999 | 8.85 | 8.7899999 | 249613 |
| 1710825300 | 8.8 | 0.03 | 0.34 | 8.77 | 8.805 | 8.76 | 181408 |
| 1710738900 | 8.77 | 0.03 | 0.34 | 8.74 | 8.7899999 | 8.72 | 339225 |
| 1710479700 | 8.74 | -0.04 | -0.46 | 8.81 | 8.81 | 8.71 | 194461 |
| 1710393300 | 8.78 | -0.02 | -0.23 | 8.7899999 | 8.86 | 8.78 | 326352 |
| 1710306900 | 8.8 | 0 | 0.00 | 8.85 | 8.89 | 8.785 | 257038 |
| 1710220500 | 8.8 | -0.03 | -0.34 | 8.82 | 8.85 | 8.76 | 596528 |
| 1710134100 | 8.83 | -0.12 | -1.34 | 8.93 | 8.94 | 8.82 | 229652 |
| 1709874900 | 8.95 | 0.13 | 1.42 | 8.85 | 8.95 | 8.84 | 331389 |
| 1709788500 | 8.825 | 0.02 | 0.28 | 8.8 | 8.86 | 8.8 | 167677 |
| 1709702100 | 8.8 | -0.02 | -0.23 | 8.8 | 8.83 | 8.75 | 162549 |
| 1709615700 | 8.82 | 0.01 | 0.11 | 8.82 | 8.83 | 8.77 | 218862 |
| 1709529300 | 8.81 | -0.04 | -0.45 | 8.8699999 | 8.88 | 8.8 | 295314 |
| 1709270100 | 8.85 | -0.02 | -0.23 | 8.88 | 8.88 | 8.84 | 153583 |
| 1709183700 | 8.8699999 | 0.01 | 0.11 | 8.83 | 8.88 | 8.81 | 212052 |
| 1709097300 | 8.86 | 0 | 0.00 | 8.86 | 8.89 | 8.82 | 219779 |
| 1709010900 | 8.86 | 0.01 | 0.11 | 8.86 | 8.88 | 8.81 | 249756 |
| 1708924500 | 8.85 | 0.03 | 0.34 | 8.85 | 8.88 | 8.82 | 194953 |
| 1708665300 | 8.82 | 0.02 | 0.17 | 8.85 | 8.8699999 | 8.82 | 150587 |
| 1708578900 | 8.805 | 0 | 0.06 | 8.8 | 8.84 | 8.8 | 194246 |
| 1708492500 | 8.8 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.8 | 144663 |
| 1708406100 | 8.86 | 0.01 | 0.11 | 8.8699999 | 8.9 | 8.85 | 312804 |
| 1708319700 | 8.85 | -0.05 | -0.56 | 8.8699999 | 8.9 | 8.83 | 288243 |
| 1708060500 | 8.9 | -0.12 | -1.28 | 8.84 | 8.91 | 8.82 | 387039 |
| 1707974100 | 9.015 | 0.02 | 0.17 | 8.99 | 9.05 | 8.98 | 230068 |
| 1707887700 | 9 | -0.04 | -0.44 | 9.03 | 9.03 | 8.94 | 326101 |
| 1707801300 | 9.0399999 | -0.04 | -0.44 | 9.06 | 9.11 | 9.01 | 231968 |
| 1707714900 | 9.08 | -0.05 | -0.55 | 9.14 | 9.19 | 9.05 | 360710 |
| 1707455700 | 9.13 | 0.04 | 0.44 | 9.07 | 9.13 | 9.07 | 131676 |
| 1707369300 | 9.09 | 0.02 | 0.22 | 9.07 | 9.09 | 9.0399999 | 151831 |
| 1707282900 | 9.07 | 0.01 | 0.11 | 9.08 | 9.1199999 | 9.05 | 190963 |
| 1707196500 | 9.06 | 0.01 | 0.11 | 9.06 | 9.11 | 9.0399999 | 244713 |
| 1707110100 | 9.05 | -0.05 | -0.55 | 9.11 | 9.11 | 9.02 | 352635 |
| 1706850900 | 9.1 | 0.08 | 0.89 | 9.03 | 9.1199999 | 9.03 | 311321 |
| 1706764500 | 9.02 | -0.06 | -0.66 | 9.08 | 9.08 | 9.02 | 132578 |
| 1706678100 | 9.08 | 0.09 | 1.00 | 9 | 9.1 | 8.97 | 237682 |
| 1706591700 | 8.99 | 0.02 | 0.22 | 8.99 | 9.0399999 | 8.99 | 271687 |
| 1706505300 | 8.97 | 0.01 | 0.11 | 8.96 | 8.99 | 8.955 | 277893 |
| 1706159700 | 8.96 | 0.05 | 0.56 | 8.93 | 9 | 8.93 | 243618 |
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
