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 | -0.1 | -1.04712041885 | 9.55 | 9.874 | 9.33 | 3683792 | 9.60369012 | DE |
4 | -0.458 | -4.62252725071 | 9.908 | 10.28 | 9.33 | 4308649 | 9.64575578 | DE |
12 | -0.75 | -7.35294117647 | 10.2 | 10.305 | 8.876 | 4318135 | 9.52217764 | DE |
26 | -1.925 | -16.9230769231 | 11.375 | 11.76 | 8.876 | 3169775 | 9.95463256 | DE |
52 | -1.32 | -12.2562674095 | 10.77 | 12.96 | 8.876 | 2619980 | 10.77745901 | DE |
156 | -0.342 | -3.49264705882 | 9.792 | 13.475 | 8.61 | 2132577 | 10.63437169 | DE |
260 | 1.035 | 12.2994652406 | 8.415 | 13.475 | 5.04 | 2251180 | 9.62611738 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710780900 | 9.462 | -0.12 | -1.25 | 9.5719999 | 9.576 | 9.33 | 3185628 |
1710521700 | 9.582 | -0.09 | -0.91 | 9.624 | 9.644 | 9.494 | 8206536 |
1710435300 | 9.67 | 0.03 | 0.29 | 9.71 | 9.874 | 9.638 | 3282412 |
1710348900 | 9.642 | 0.07 | 0.73 | 9.58 | 9.71 | 9.548 | 2570818 |
1710262500 | 9.5719999 | 0 | 0.00 | 9.606 | 9.628 | 9.544 | 1783319 |
1710176100 | 9.5719999 | 0.04 | 0.42 | 9.55 | 9.6199999 | 9.496 | 2575873 |
1709916900 | 9.532 | 0.06 | 0.65 | 9.444 | 9.548 | 9.398 | 2584497 |
1709830500 | 9.47 | 0.04 | 0.40 | 9.41 | 9.52 | 9.332 | 2639667 |
1709744100 | 9.432 | 0.02 | 0.17 | 9.444 | 9.538 | 9.384 | 2666230 |
1709657700 | 9.416 | -0.1 | -1.09 | 9.482 | 9.516 | 9.382 | 2433329 |
1709571300 | 9.52 | 0.06 | 0.61 | 9.49 | 9.53 | 9.43 | 2392901 |
1709312100 | 9.462 | 0.07 | 0.72 | 9.39 | 9.5399999 | 9.352 | 3407469 |
1709225700 | 9.394 | -0.14 | -1.43 | 9.55 | 9.566 | 9.3539999 | 6694897 |
1709139300 | 9.53 | -0.36 | -3.64 | 9.5559999 | 9.894 | 9.41 | 10239033 |
1709052900 | 9.89 | 0.31 | 3.24 | 9.566 | 10.28 | 9.416 | 17054616 |
1708966500 | 9.58 | -0.2 | -2.00 | 9.8 | 9.84 | 9.57 | 4449010 |
1708707300 | 9.776 | -0.2 | -2.00 | 9.992 | 10.04 | 9.754 | 4500394 |
1708620900 | 9.976 | 0.1 | 1.01 | 9.908 | 9.976 | 9.89 | 2437605 |
1708534500 | 9.876 | 0.07 | 0.71 | 9.83 | 9.91 | 9.83 | 1899230 |
1708448100 | 9.8059999 | -0.03 | -0.28 | 9.8 | 9.872 | 9.716 | 2203863 |
1708361700 | 9.834 | -0.14 | -1.40 | 9.908 | 9.926 | 9.74 | 2151278 |
1708102500 | 9.974 | 0.06 | 0.56 | 9.97 | 10.02 | 9.926 | 2678137 |
1708016100 | 9.918 | 0.17 | 1.76 | 9.844 | 9.98 | 9.844 | 3466210 |
1707929700 | 9.746 | -0.08 | -0.83 | 9.746 | 9.756 | 9.63 | 2150837 |
1707843300 | 9.828 | -0.06 | -0.59 | 9.906 | 9.956 | 9.804 | 3233462 |
1707756900 | 9.8859999 | 0.02 | 0.18 | 9.86 | 9.952 | 9.85 | 3129967 |
1707497700 | 9.868 | 0.05 | 0.49 | 9.76 | 9.884 | 9.76 | 3068844 |
1707411300 | 9.82 | 0.16 | 1.66 | 9.67 | 9.8379999 | 9.664 | 3402641 |
1707324900 | 9.66 | 0.01 | 0.10 | 9.656 | 9.728 | 9.624 | 2859514 |
1707238500 | 9.65 | 0.13 | 1.32 | 9.56 | 9.65 | 9.546 | 3519724 |
1707152100 | 9.5239999 | 0.15 | 1.60 | 9.39 | 9.548 | 9.39 | 2612111 |
1706892900 | 9.374 | -0.02 | -0.19 | 9.414 | 9.632 | 9.372 | 3995592 |
1706806500 | 9.392 | -0.04 | -0.38 | 9.392 | 9.45 | 9.302 | 2634168 |
1706720100 | 9.428 | 0.02 | 0.26 | 9.424 | 9.446 | 9.3539999 | 2185922 |
1706633700 | 9.404 | 0.18 | 1.93 | 9.25 | 9.444 | 9.122 | 5165606 |
1706547300 | 9.226 | -0.22 | -2.37 | 9.42 | 9.436 | 9.22 | 3637820 |
1706288100 | 9.45 | 0.47 | 5.26 | 9.25 | 9.5079999 | 9.232 | 10999624 |
1706201700 | 8.978 | -0.06 | -0.66 | 8.982 | 9.09 | 8.946 | 3692025 |
1706115300 | 9.038 | -0.13 | -1.42 | 9.2 | 9.248 | 9.01 | 4481790 |
1706028900 | 9.168 | 0.2 | 2.18 | 9.15 | 9.188 | 8.992 | 5248300 |
1705942500 | 8.972 | -0.05 | -0.53 | 9.048 | 9.124 | 8.876 | 3718077 |
1705683300 | 9.02 | -0.06 | -0.66 | 9.1359999 | 9.144 | 8.972 | 3972674 |
1705596900 | 9.08 | -0.13 | -1.37 | 9.15 | 9.24 | 8.974 | 5676956 |
1705510500 | 9.206 | -0.06 | -0.65 | 9.2 | 9.228 | 9.094 | 4293862 |
1705424100 | 9.266 | 0.07 | 0.76 | 9.164 | 9.3059999 | 9.13 | 4949457 |
1705337700 | 9.196 | -0.15 | -1.60 | 9.312 | 9.336 | 9.148 | 4006112 |
1705078500 | 9.346 | 0.02 | 0.19 | 9.348 | 9.436 | 9.304 | 11131603 |
1704992100 | 9.328 | 0.03 | 0.34 | 9.33 | 9.442 | 9.228 | 6782596 |
1704905700 | 9.296 | -0.65 | -6.57 | 9.296 | 9.46 | 9.25 | 23454881 |
1704819300 | 9.95 | 0.02 | 0.24 | 9.976 | 9.986 | 9.856 | 1683514 |
1704732900 | 9.926 | -0.02 | -0.22 | 9.968 | 9.99 | 9.85 | 2457968 |
1704473700 | 9.948 | -0.1 | -0.97 | 9.948 | 10.015 | 9.796 | 4766755 |
1704387300 | 10.045 | 0.08 | 0.83 | 9.92 | 10.08 | 9.916 | 2203332 |
1704300900 | 9.962 | -0.13 | -1.32 | 10.07 | 10.09 | 9.918 | 2481926 |
1704214500 | 10.095 | -0.11 | -1.08 | 10.26 | 10.27 | 9.932 | 3400092 |
1703868900 | 10.205 | -0.06 | -0.58 | 10.26 | 10.28 | 10.2 | 907866 |
1703782500 | 10.265 | 0.01 | 0.10 | 10.275 | 10.305 | 10.255 | 923985 |
1703696100 | 10.255 | 0.04 | 0.44 | 10.2 | 10.28 | 10.2 | 986772 |
1703264100 | 10.21 | -0.01 | -0.05 | 10.15 | 10.265 | 10.13 | 1358259 |
1703177700 | 10.215 | -0.04 | -0.34 | 10.23 | 10.25 | 10.15 | 1263856 |
1703091300 | 10.25 | 0.09 | 0.89 | 10.215 | 10.28 | 10.175 | 1291208 |
1703004900 | 10.16 | 0.07 | 0.74 | 10.1 | 10.29 | 10.1 | 2212803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |