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 | -0.07 | -0.846432889964 | 8.27 | 8.37 | 7.83 | 1247521 | 8.10928361 | DE |
| 4 | -0.61 | -6.92395005675 | 8.81 | 8.93 | 7.83 | 1210527 | 8.47433146 | DE |
| 12 | 0.8 | 10.8108108108 | 7.4 | 8.98 | 6.76 | 1462148 | 7.87407346 | DE |
| 26 | 2.08 | 33.9869281046 | 6.12 | 8.98 | 5.92 | 1278688 | 7.33043969 | DE |
| 52 | 0.76 | 10.2150537634 | 7.44 | 8.98 | 1.26 | 1331214 | 7.23963908 | DE |
| 156 | 2.9 | 54.7169811321 | 5.3 | 8.98 | 1.26 | 1929767 | 5.98786291 | DE |
| 260 | -6.84 | -45.4787234043 | 15.04 | 15.5 | 1.26 | 2721757 | 5.41508787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 8.23 | 0.12 | 1.48 | 8.09 | 8.25 | 8.09 | 760809 |
| 1713766500 | 8.11 | 0.11 | 1.37 | 8.13 | 8.15 | 8.025 | 676066 |
| 1713507300 | 8 | -0.24 | -2.91 | 8.07 | 8.16 | 7.83 | 1443558 |
| 1713420900 | 8.24 | 0.06 | 0.73 | 8.11 | 8.24 | 8.085 | 1132762 |
| 1713334500 | 8.18 | 0.11 | 1.36 | 8.05 | 8.21 | 8.01 | 1149750 |
| 1713248100 | 8.07 | -0.29 | -3.47 | 8.27 | 8.32 | 8.05 | 1835468 |
| 1713161700 | 8.36 | -0.17 | -1.99 | 8.3699999 | 8.41 | 8.2899999 | 1068141 |
| 1712902500 | 8.53 | 0 | 0.06 | 8.43 | 8.55 | 8.35 | 389224 |
| 1712816100 | 8.525 | -0.08 | -0.87 | 8.4 | 8.5399999 | 8.3 | 546551 |
| 1712729700 | 8.6 | 0.05 | 0.58 | 8.61 | 8.69 | 8.6 | 989063 |
| 1712643300 | 8.55 | -0.01 | -0.12 | 8.51 | 8.59 | 8.45 | 1195065 |
| 1712556900 | 8.56 | 0.1 | 1.12 | 8.5399999 | 8.66 | 8.49 | 718987 |
| 1712294100 | 8.465 | -0.22 | -2.48 | 8.5 | 8.545 | 8.44 | 971756 |
| 1712207700 | 8.68 | 0.25 | 2.97 | 8.55 | 8.72 | 8.475 | 1276582 |
| 1712121300 | 8.43 | -0.13 | -1.52 | 8.53 | 8.57 | 8.41 | 1713468 |
| 1712034900 | 8.56 | -0.25 | -2.84 | 8.67 | 8.785 | 8.56 | 1349402 |
| 1711602900 | 8.81 | -0.02 | -0.23 | 8.84 | 8.855 | 8.76 | 1364971 |
| 1711516500 | 8.83 | -0.07 | -0.79 | 8.9 | 8.9 | 8.67 | 1376373 |
| 1711430100 | 8.9 | -0.01 | -0.11 | 8.81 | 8.93 | 8.8 | 2100758 |
| 1711343700 | 8.91 | 0.17 | 1.95 | 8.78 | 8.98 | 8.76 | 2449377 |
| 1711084500 | 8.74 | 0.06 | 0.69 | 8.72 | 8.74 | 8.52 | 4258546 |
| 1710998100 | 8.68 | 0.71 | 8.91 | 8.09 | 8.68 | 8.02 | 7129211 |
| 1710911700 | 7.97 | 0.17 | 2.18 | 7.81 | 8.02 | 7.77 | 1962205 |
| 1710825300 | 7.8 | 0.01 | 0.13 | 7.75 | 7.825 | 7.73 | 2215314 |
| 1710738900 | 7.79 | 0.16 | 2.10 | 7.58 | 7.79 | 7.51 | 1962497 |
| 1710479700 | 7.63 | -0.07 | -0.91 | 7.62 | 7.65 | 7.54 | 1841781 |
| 1710393300 | 7.7 | 0.24 | 3.22 | 7.5 | 7.7 | 7.4 | 2082213 |
| 1710306900 | 7.46 | 0.19 | 2.61 | 7.28 | 7.46 | 7.28 | 1700566 |
| 1710220500 | 7.27 | 0.07 | 0.97 | 7.27 | 7.29 | 7.23 | 1019978 |
| 1710134100 | 7.2 | -0.14 | -1.91 | 7.24 | 7.3 | 7.16 | 731747 |
| 1709874900 | 7.34 | 0.25 | 3.53 | 7.14 | 7.36 | 7.11 | 1313119 |
| 1709788500 | 7.09 | 0.28 | 4.11 | 6.94 | 7.105 | 6.9 | 3098843 |
| 1709702100 | 6.81 | -0.04 | -0.58 | 6.82 | 6.86 | 6.76 | 951290 |
| 1709615700 | 6.85 | -0.15 | -2.14 | 6.94 | 6.96 | 6.82 | 1107364 |
| 1709529300 | 7 | 0.02 | 0.29 | 6.98 | 7.07 | 6.96 | 1108721 |
| 1709270100 | 6.98 | 0 | 0.00 | 6.99 | 7.055 | 6.95 | 1104360 |
| 1709183700 | 6.98 | 0.03 | 0.43 | 6.97 | 7.025 | 6.92 | 2591527 |
| 1709097300 | 6.95 | -0.17 | -2.39 | 7.05 | 7.1 | 6.93 | 1716632 |
| 1709010900 | 7.12 | -0.1 | -1.39 | 7.24 | 7.24 | 7.1 | 738067 |
| 1708924500 | 7.22 | -0.06 | -0.82 | 7.34 | 7.34 | 7.13 | 990244 |
| 1708665300 | 7.28 | -0.01 | -0.14 | 7.27 | 7.34 | 7.25 | 809462 |
| 1708578900 | 7.29 | 0.01 | 0.14 | 7.28 | 7.36 | 7.26 | 1006757 |
| 1708492500 | 7.28 | -0.15 | -2.02 | 7.4 | 7.44 | 7.26 | 2005889 |
| 1708406100 | 7.43 | -0.07 | -0.93 | 7.5 | 7.51 | 7.41 | 1006736 |
| 1708319700 | 7.5 | -0.08 | -1.06 | 7.57 | 7.595 | 7.49 | 1041714 |
| 1708060500 | 7.58 | 0.03 | 0.40 | 7.62 | 7.62 | 7.55 | 1551822 |
| 1707974100 | 7.55 | 0.15 | 2.03 | 7.43 | 7.58 | 7.43 | 1852182 |
| 1707887700 | 7.4 | -0.06 | -0.80 | 7.41 | 7.44 | 7.35 | 759799 |
| 1707801300 | 7.46 | -0.01 | -0.13 | 7.51 | 7.525 | 7.42 | 1186771 |
| 1707714900 | 7.47 | -0.01 | -0.13 | 7.48 | 7.53 | 7.45 | 733806 |
| 1707455700 | 7.48 | 0.03 | 0.34 | 7.49 | 7.51 | 7.45 | 1168029 |
| 1707369300 | 7.455 | 0.05 | 0.74 | 7.42 | 7.49 | 7.42 | 642226 |
| 1707282900 | 7.4 | -0.03 | -0.40 | 7.41 | 7.48 | 7.35 | 784178 |
| 1707196500 | 7.43 | -0.02 | -0.27 | 7.39 | 7.45 | 7.35 | 869702 |
| 1707110100 | 7.45 | 0.03 | 0.40 | 7.4 | 7.46 | 7.34 | 822711 |
| 1706850900 | 7.42 | 0.04 | 0.54 | 7.4 | 7.465 | 7.37 | 1048722 |
| 1706764500 | 7.38 | -0.1 | -1.34 | 7.44 | 7.5 | 7.37 | 1008665 |
| 1706678100 | 7.48 | 0.12 | 1.63 | 7.4 | 7.48 | 7.37 | 1052540 |
| 1706591700 | 7.36 | 0 | 0.00 | 7.4 | 7.51 | 7.31 | 1338166 |
| 1706505300 | 7.36 | 0.08 | 1.10 | 7.26 | 7.37 | 7.24 | 967845 |
| 1706159700 | 7.28 | -0.03 | -0.41 | 7.33 | 7.34 | 7.26 | 1320362 |
| 1706073300 | 7.31 | 0 | 0.00 | 7.34 | 7.35 | 7.23 | 829269 |
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
