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 | 0.09 | 0.918367346939 | 9.8 | 10.4 | 9.72 | 929504 | 10.09257666 | DE |
4 | 1.63 | 19.7336561743 | 8.26 | 10.4 | 7.935 | 1188738 | 9.36141904 | DE |
12 | 0.6 | 6.45855758881 | 9.29 | 10.4 | 7.935 | 947144 | 9.16148599 | DE |
26 | 0.64 | 6.91891891892 | 9.25 | 10.4 | 6.06 | 1082835 | 8.11687506 | DE |
52 | 1.7 | 20.757020757 | 8.19 | 11.04 | 6.06 | 1013208 | 8.45503554 | DE |
156 | -36.11 | -78.5 | 46 | 56.18 | 6.06 | 1117692 | 16.11810374 | DE |
260 | -33.58 | -77.2486772487 | 43.47 | 300 | 6.06 | 951803 | 26.1695923 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711602900 | 9.89 | -0.07 | -0.70 | 10 | 10.04 | 9.84 | 687906 |
1711516500 | 9.96 | 0.14 | 1.43 | 9.76 | 9.96 | 9.64 | 862726 |
1711430100 | 9.82 | -0.27 | -2.68 | 10.09 | 10.09 | 9.7899999 | 725004 |
1711343700 | 10.09 | -0.24 | -2.32 | 10.32 | 10.4 | 9.98 | 711059 |
1711084500 | 10.33 | 0.1 | 0.98 | 10.23 | 10.37 | 10.185 | 1029658 |
1710998100 | 10.23 | 0.41 | 4.18 | 10 | 10.29 | 9.97 | 1340717 |
1710911700 | 9.82 | 0.08 | 0.82 | 9.8 | 9.95 | 9.72 | 841082 |
1710825300 | 9.74 | 0.03 | 0.31 | 9.68 | 9.89 | 9.59 | 888233 |
1710738900 | 9.71 | 0.21 | 2.21 | 9.59 | 9.74 | 9.48 | 745286 |
1710479700 | 9.5 | -0.01 | -0.11 | 9.47 | 9.66 | 9.42 | 5568598 |
1710393300 | 9.51 | -0.14 | -1.45 | 9.6 | 9.67 | 9.41 | 893077 |
1710306900 | 9.65 | 0.28 | 2.99 | 9.3699999 | 9.685 | 9.33 | 1166718 |
1710220500 | 9.3699999 | 0.33 | 3.65 | 9.0399999 | 9.45 | 9.0399999 | 738783 |
1710134100 | 9.0399999 | -0.16 | -1.74 | 9.11 | 9.21 | 9 | 465476 |
1709874900 | 9.2 | -0.22 | -2.34 | 9.49 | 9.53 | 9.17 | 962273 |
1709788500 | 9.42 | 0.2 | 2.17 | 9.28 | 9.55 | 9.21 | 1476917 |
1709702100 | 9.22 | 0.67 | 7.84 | 8.65 | 9.39 | 8.65 | 2027441 |
1709615700 | 8.55 | 0.18 | 2.15 | 8.35 | 8.57 | 8.25 | 682653 |
1709529300 | 8.3699999 | 0.15 | 1.82 | 8.25 | 8.4 | 8.23 | 777627 |
1709270100 | 8.22 | 0.12 | 1.48 | 8.11 | 8.22 | 8.02 | 693336 |
1709183700 | 8.1 | 0.05 | 0.62 | 8.08 | 8.14 | 7.935 | 1124352 |
1709097300 | 8.05 | -0.08 | -0.98 | 8.26 | 8.26 | 7.95 | 916472 |
1709010900 | 8.13 | -0.26 | -3.10 | 8.44 | 8.49 | 8.07 | 762785 |
1708924500 | 8.39 | -0.18 | -2.10 | 8.65 | 8.76 | 8.36 | 754843 |
1708665300 | 8.57 | -0.07 | -0.81 | 8.74 | 8.7449999 | 8.5399999 | 713579 |
1708578900 | 8.64 | -0.09 | -1.03 | 8.77 | 8.86 | 8.61 | 627787 |
1708492500 | 8.73 | -0.13 | -1.47 | 8.86 | 8.94 | 8.7 | 731550 |
1708406100 | 8.86 | -0.34 | -3.70 | 8.92 | 8.96 | 8.7899999 | 824740 |
1708319700 | 9.2 | -0.21 | -2.23 | 9.43 | 9.43 | 9.1 | 816128 |
1708060500 | 9.41 | 0.09 | 0.97 | 9.51 | 9.61 | 9.32 | 2432953 |
1707974100 | 9.32 | 0.4 | 4.48 | 9.0399999 | 9.7 | 9.0399999 | 2649694 |
1707887700 | 8.92 | 0.11 | 1.25 | 8.7 | 8.95 | 8.66 | 529135 |
1707801300 | 8.81 | 0.18 | 2.09 | 8.7 | 8.85 | 8.6 | 795867 |
1707714900 | 8.63 | -0.07 | -0.80 | 8.75 | 8.76 | 8.58 | 520433 |
1707455700 | 8.7 | -0.1 | -1.14 | 8.84 | 8.94 | 8.69 | 689438 |
1707369300 | 8.8 | -0.32 | -3.51 | 9.06 | 9.06 | 8.75 | 967005 |
1707282900 | 9.1199999 | 0.1 | 1.11 | 9.08 | 9.34 | 9.06 | 936084 |
1707196500 | 9.02 | 0.09 | 1.01 | 8.9 | 9.0399999 | 8.69 | 757724 |
1707110100 | 8.93 | -0.07 | -0.78 | 8.91 | 8.985 | 8.81 | 376816 |
1706850900 | 9 | 0.11 | 1.24 | 8.98 | 9.07 | 8.95 | 569793 |
1706764500 | 8.89 | -0.15 | -1.66 | 8.96 | 9.05 | 8.86 | 442759 |
1706678100 | 9.0399999 | 0.09 | 1.01 | 8.95 | 9.0399999 | 8.92 | 674462 |
1706591700 | 8.95 | 0.12 | 1.36 | 9.03 | 9.03 | 8.9 | 583847 |
1706505300 | 8.83 | -0.01 | -0.11 | 8.85 | 8.97 | 8.8 | 480713 |
1706159700 | 8.84 | -0.05 | -0.56 | 8.67 | 8.85 | 8.57 | 799305 |
1706073300 | 8.89 | -0.03 | -0.34 | 8.98 | 8.98 | 8.83 | 495652 |
1705986900 | 8.92 | -0.04 | -0.45 | 8.97 | 9.07 | 8.9 | 661416 |
1705900500 | 8.96 | -0.07 | -0.78 | 9.0399999 | 9.14 | 8.91 | 675135 |
1705641300 | 9.03 | 0.13 | 1.46 | 8.99 | 9.035 | 8.96 | 339540 |
1705554900 | 8.9 | 0.08 | 0.91 | 8.7899999 | 8.94 | 8.68 | 574859 |
1705468500 | 8.82 | -0.14 | -1.56 | 8.99 | 8.99 | 8.82 | 778537 |
1705382100 | 8.96 | 0.08 | 0.90 | 8.9 | 9.02 | 8.85 | 567551 |
1705295700 | 8.88 | -0.15 | -1.66 | 9.05 | 9.1 | 8.8699999 | 874807 |
1705036500 | 9.03 | -0.11 | -1.20 | 9 | 9.15 | 8.99 | 799021 |
1704950100 | 9.14 | 0.11 | 1.22 | 9.18 | 9.18 | 9.03 | 387464 |
1704863700 | 9.03 | -0.13 | -1.42 | 9.05 | 9.1 | 8.83 | 970016 |
1704777300 | 9.16 | 0.25 | 2.81 | 9.0399999 | 9.24 | 8.955 | 1022275 |
1704690900 | 8.91 | -0.78 | -8.05 | 9.4 | 9.46 | 8.85 | 1567700 |
1704431700 | 9.69 | 0.29 | 3.09 | 9.56 | 10.2 | 9.53 | 1712410 |
1704345300 | 9.4 | 0.04 | 0.43 | 9.28 | 9.4 | 9.28 | 730190 |
1704258900 | 9.36 | -0.03 | -0.32 | 9.2899999 | 9.38 | 9.26 | 512714 |
1704172500 | 9.39 | 0.12 | 1.29 | 9.3 | 9.4 | 9.26 | 423754 |
1703826900 | 9.27 | -0.08 | -0.86 | 9.4 | 9.4 | 9.225 | 340718 |
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