We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -0.470588235294 | 8.5 | 8.97 | 8.45 | 6531 | 8.52407031 | DE |
4 | -0.39 | -4.40677966102 | 8.85 | 9.1 | 8.45 | 4715 | 8.71355069 | DE |
12 | 0.19 | 2.29746070133 | 8.27 | 9.7 | 8.2 | 9699 | 8.87279418 | DE |
26 | 0.25 | 3.04506699147 | 8.21 | 9.7 | 7.7 | 6759 | 8.58765062 | DE |
52 | 1.25 | 17.3370319001 | 7.21 | 9.7 | 7 | 6904 | 8.33145198 | DE |
156 | 4.16 | 96.7441860465 | 4.3 | 9.7 | 4.15 | 8320 | 7.0527518 | DE |
260 | 5.91 | 231.764705882 | 2.55 | 9.7 | 2.55 | 9025 | 5.89460734 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711516500 | 8.65 | 0.11 | 1.29 | 8.64 | 8.65 | 8.35 | 22790 |
1711430100 | 8.5399999 | -0.01 | -0.12 | 8.53 | 8.77 | 8.51 | 5065 |
1711343700 | 8.55 | 0.04 | 0.47 | 8.51 | 8.65 | 8.51 | 5691 |
1711084500 | 8.51 | -0.01 | -0.12 | 8.52 | 8.5399999 | 8.51 | 10542 |
1710998100 | 8.52 | 0.01 | 0.12 | 8.52 | 8.6 | 8.51 | 7989 |
1710911700 | 8.51 | -0.08 | -0.93 | 8.5 | 8.51 | 8.45 | 3369 |
1710825300 | 8.59 | -0.24 | -2.72 | 8.7899999 | 8.7899999 | 8.56 | 10343 |
1710738900 | 8.83 | -0.02 | -0.23 | 8.82 | 8.85 | 8.77 | 3192 |
1710479700 | 8.85 | -0.12 | -1.34 | 8.88 | 9.05 | 8.84 | 16364 |
1710393300 | 8.97 | -0.03 | -0.33 | 8.89 | 9.1 | 8.88 | 6523 |
1710306900 | 9 | 0.14 | 1.58 | 8.84 | 9 | 8.84 | 127 |
1710220500 | 8.86 | 0.02 | 0.23 | 8.85 | 8.88 | 8.85 | 270 |
1710134100 | 8.84 | 0 | 0.00 | 8.82 | 8.84 | 8.8 | 3936 |
1709874900 | 8.84 | -0.02 | -0.23 | 9 | 9 | 8.84 | 2008 |
1709788500 | 8.86 | -0.07 | -0.78 | 8.93 | 8.95 | 8.85 | 4207 |
1709702100 | 8.93 | 0.16 | 1.82 | 8.78 | 8.93 | 8.78 | 2682 |
1709615700 | 8.77 | 0.07 | 0.80 | 8.73 | 8.8 | 8.73 | 917 |
1709529300 | 8.7 | -0.1 | -1.14 | 8.8 | 8.8 | 8.65 | 185 |
1709270100 | 8.8 | 0.05 | 0.57 | 8.78 | 8.8 | 8.78 | 1790 |
1709183700 | 8.75 | -0.16 | -1.80 | 8.91 | 8.91 | 8.72 | 5173 |
1709097300 | 8.91 | 0.11 | 1.25 | 8.85 | 8.91 | 8.81 | 3927 |
1709010900 | 8.8 | 0.24 | 2.80 | 8.53 | 8.8 | 8.53 | 7489 |
1708924500 | 8.56 | -0.02 | -0.23 | 8.61 | 8.61 | 8.52 | 3319 |
1708665300 | 8.58 | -0.23 | -2.61 | 8.83 | 8.85 | 8.51 | 30331 |
1708578900 | 8.81 | -0.02 | -0.23 | 8.8 | 8.83 | 8.73 | 6885 |
1708492500 | 8.83 | 0.22 | 2.56 | 8.61 | 8.88 | 8.61 | 5370 |
1708406100 | 8.61 | -0.3 | -3.37 | 8.91 | 8.92 | 8.61 | 19074 |
1708319700 | 8.91 | -0.01 | -0.11 | 8.92 | 8.92 | 8.77 | 6825 |
1708060500 | 8.92 | 0.17 | 1.94 | 8.76 | 9 | 8.76 | 6507 |
1707974100 | 8.75 | -0.79 | -8.28 | 9.09 | 9.25 | 8.75 | 20766 |
1707887700 | 9.5399999 | -0.15 | -1.55 | 9.68 | 9.7 | 9.2 | 28245 |
1707801300 | 9.69 | 0.58 | 6.37 | 9.1 | 9.69 | 9.1 | 41103 |
1707714900 | 9.11 | -0.06 | -0.65 | 9.19 | 9.19 | 9 | 8490 |
1707455700 | 9.17 | 0 | 0.00 | 9.19 | 9.19 | 8.94 | 25740 |
1707369300 | 9.17 | 0.14 | 1.55 | 9.02 | 9.2 | 9.02 | 18588 |
1707282900 | 9.03 | 0.03 | 0.33 | 9.02 | 9.03 | 9.02 | 10075 |
1707196500 | 9 | 0 | 0.00 | 8.91 | 9 | 8.84 | 13578 |
1707110100 | 9 | 0.1 | 1.12 | 8.88 | 9.02 | 8.88 | 20221 |
1706850900 | 8.9 | 0.19 | 2.18 | 8.77 | 8.99 | 8.73 | 12468 |
1706764500 | 8.71 | -0.31 | -3.44 | 9 | 9.02 | 8.7 | 17462 |
1706678100 | 9.02 | 0.07 | 0.78 | 8.95 | 9.02 | 8.94 | 16644 |
1706591700 | 8.95 | 0.01 | 0.11 | 8.94 | 8.95 | 8.92 | 6554 |
1706505300 | 8.94 | 0.04 | 0.45 | 8.9 | 8.95 | 8.9 | 25576 |
1706159700 | 8.9 | 0.16 | 1.83 | 8.7 | 8.92 | 8.7 | 13007 |
1706073300 | 8.74 | 0.04 | 0.46 | 8.72 | 8.7899999 | 8.7 | 26318 |
1705986900 | 8.7 | 0.16 | 1.87 | 8.56 | 8.7 | 8.56 | 16089 |
1705900500 | 8.5399999 | 0.34 | 4.15 | 8.4 | 8.5399999 | 8.4 | 16021 |
1705641300 | 8.2 | -0.1 | -1.20 | 8.39 | 8.4 | 8.2 | 2874 |
1705554900 | 8.3 | -0.1 | -1.19 | 8.4 | 8.4 | 8.3 | 4518 |
1705468500 | 8.4 | 0.01 | 0.12 | 8.33 | 8.4 | 8.33 | 6983 |
1705382100 | 8.39 | 0.08 | 0.96 | 8.3699999 | 8.39 | 8.31 | 5127 |
1705295700 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 678 |
1705036500 | 8.31 | 0.01 | 0.12 | 8.34 | 8.34 | 8.3 | 3621 |
1704950100 | 8.3 | -0.04 | -0.48 | 8.35 | 8.38 | 8.3 | 3383 |
1704863700 | 8.34 | 0.09 | 1.09 | 8.35 | 8.35 | 8.34 | 538 |
1704777300 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 315 |
1704690900 | 8.25 | -0.02 | -0.24 | 8.26 | 8.26 | 8.25 | 6451 |
1704431700 | 8.27 | -0.03 | -0.36 | 8.3 | 8.3 | 8.26 | 10100 |
1704345300 | 8.3 | -0.05 | -0.60 | 8.3 | 8.33 | 8.3 | 9756 |
1704258900 | 8.35 | 0.08 | 0.97 | 8.27 | 8.35 | 8.27 | 858 |
1704172500 | 8.27 | -0.05 | -0.60 | 8.3699999 | 8.3699999 | 8.27 | 1960 |
1703826900 | 8.32 | 0.02 | 0.24 | 8.3 | 8.32 | 8.3 | 9288 |
1703740500 | 8.3 | 0.11 | 1.34 | 8.2 | 8.32 | 8.2 | 29973 |
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