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 | 0.95 | 9.00473933649 | 10.55 | 11.65 | 10.05 | 144214 | 10.45383472 | DE |
4 | 2.845 | 32.8711727325 | 8.655 | 11.65 | 8.24 | 199880 | 9.69692907 | DE |
12 | 2.11 | 22.470713525 | 9.39 | 11.65 | 8.24 | 119889 | 9.4680274 | DE |
26 | 2.78 | 31.880733945 | 8.72 | 11.65 | 8.2 | 122786 | 9.27342693 | DE |
52 | -0.65 | -5.34979423868 | 12.15 | 12.43 | 8.2 | 107495 | 9.87591829 | DE |
156 | -24 | -67.6056338028 | 35.5 | 49.2 | 8.2 | 119998 | 14.06098777 | DE |
260 | -7.3 | -38.829787234 | 18.8 | 49.2 | 8.2 | 98359 | 16.78156696 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711558500 | 10.65 | 0.4 | 3.90 | 10.18 | 10.65 | 10.18 | 154099 |
1711472100 | 10.25 | 0.02 | 0.20 | 10.1 | 10.25 | 10.05 | 118663 |
1711385700 | 10.23 | -0.05 | -0.49 | 10.63 | 10.63 | 10.2 | 92313 |
1711126500 | 10.28 | -0.39 | -3.66 | 10.44 | 10.68 | 10.22 | 159826 |
1711040100 | 10.67 | 0.23 | 2.20 | 10.55 | 10.67 | 10.28 | 196169 |
1710953700 | 10.44 | -0.13 | -1.23 | 10.68 | 10.68 | 10.35 | 268307 |
1710867300 | 10.57 | 0.36 | 3.53 | 10.2 | 10.65 | 10.1 | 377890 |
1710780900 | 10.21 | 0.45 | 4.56 | 9.9 | 10.21 | 9.56 | 468069 |
1710521700 | 9.765 | 1.43 | 17.16 | 8.48 | 9.815 | 8.48 | 989762 |
1710435300 | 8.335 | -0.07 | -0.77 | 8.405 | 8.48 | 8.24 | 104293 |
1710348900 | 8.4 | 0.01 | 0.12 | 8.38 | 8.44 | 8.35 | 80871 |
1710262500 | 8.39 | 0.03 | 0.30 | 8.31 | 8.455 | 8.3 | 84428 |
1710176100 | 8.365 | -0.19 | -2.16 | 8.63 | 8.63 | 8.2899999 | 104792 |
1709916900 | 8.55 | 0.02 | 0.23 | 8.52 | 8.6199999 | 8.515 | 61405 |
1709830500 | 8.53 | -0.03 | -0.35 | 8.5 | 8.6649999 | 8.5 | 75551 |
1709744100 | 8.56 | -0.03 | -0.35 | 8.605 | 8.6199999 | 8.53 | 67783 |
1709657700 | 8.59 | -0.09 | -1.04 | 8.67 | 8.78 | 8.56 | 71431 |
1709571300 | 8.68 | 0.02 | 0.23 | 8.74 | 8.795 | 8.67 | 100304 |
1709312100 | 8.66 | 0.12 | 1.41 | 8.625 | 8.71 | 8.345 | 156428 |
1709225700 | 8.5399999 | -0.1 | -1.10 | 8.655 | 8.7449999 | 8.535 | 265214 |
1709139300 | 8.635 | -0.28 | -3.09 | 8.9 | 8.9 | 8.61 | 153419 |
1709052900 | 8.91 | -0.12 | -1.33 | 9 | 9 | 8.81 | 79308 |
1708966500 | 9.03 | -0.05 | -0.55 | 9.095 | 9.1 | 8.885 | 105912 |
1708707300 | 9.08 | -0.04 | -0.38 | 9.065 | 9.11 | 8.98 | 78366 |
1708620900 | 9.115 | 0.04 | 0.50 | 9.1 | 9.23 | 9.075 | 42207 |
1708534500 | 9.07 | -0.22 | -2.37 | 9.2899999 | 9.2899999 | 9.01 | 91453 |
1708448100 | 9.2899999 | 0.09 | 0.98 | 9.2 | 9.295 | 9.14 | 109465 |
1708361700 | 9.2 | 0.1 | 1.15 | 9.0399999 | 9.23 | 8.91 | 105959 |
1708102500 | 9.095 | 0.03 | 0.28 | 9.115 | 9.1649999 | 8.98 | 110235 |
1708016100 | 9.07 | -0.07 | -0.77 | 9.17 | 9.24 | 9.07 | 77339 |
1707929700 | 9.14 | 0.07 | 0.72 | 9.1 | 9.185 | 9.0399999 | 29492 |
1707843300 | 9.075 | -0.02 | -0.17 | 9.13 | 9.1649999 | 9.005 | 53793 |
1707756900 | 9.09 | -0.01 | -0.11 | 9.07 | 9.295 | 9.035 | 53366 |
1707497700 | 9.1 | 0.01 | 0.11 | 9.1 | 9.225 | 8.98 | 61009 |
1707411300 | 9.09 | 0.06 | 0.72 | 8.945 | 9.3 | 8.945 | 88418 |
1707324900 | 9.025 | 0.03 | 0.28 | 8.83 | 9.06 | 8.83 | 40274 |
1707238500 | 9 | 0.11 | 1.24 | 8.92 | 9.02 | 8.855 | 51570 |
1707152100 | 8.89 | 0.03 | 0.28 | 8.88 | 9.015 | 8.865 | 129114 |
1706892900 | 8.865 | -0.24 | -2.64 | 9.02 | 9.23 | 8.865 | 124812 |
1706806500 | 9.105 | -0.04 | -0.44 | 9.18 | 9.2899999 | 9.105 | 61160 |
1706720100 | 9.145 | 0.18 | 2.06 | 9.065 | 9.155 | 8.96 | 60796 |
1706633700 | 8.96 | -0.02 | -0.22 | 8.95 | 9.085 | 8.855 | 102357 |
1706547300 | 8.98 | -0.39 | -4.16 | 9.46 | 9.46 | 8.735 | 265720 |
1706288100 | 9.3699999 | 0.08 | 0.92 | 9.26 | 9.39 | 9.155 | 112772 |
1706201700 | 9.285 | -0.02 | -0.21 | 9.295 | 9.3699999 | 9.21 | 67917 |
1706115300 | 9.305 | -0.03 | -0.32 | 9.255 | 9.5 | 9.255 | 65725 |
1706028900 | 9.335 | 0.04 | 0.38 | 9.27 | 9.355 | 9.21 | 39233 |
1705942500 | 9.3 | -0.01 | -0.05 | 9.395 | 9.465 | 9.275 | 49716 |
1705683300 | 9.305 | -0.3 | -3.07 | 9.505 | 9.52 | 9.275 | 30322 |
1705596900 | 9.6 | 0.25 | 2.73 | 9.39 | 9.6 | 9.33 | 47994 |
1705510500 | 9.345 | -0.21 | -2.15 | 9.305 | 9.365 | 9.24 | 53855 |
1705424100 | 9.55 | 0.06 | 0.63 | 9.42 | 9.55 | 9.305 | 61514 |
1705337700 | 9.49 | -0.1 | -0.99 | 9.6 | 9.605 | 9.4149999 | 52658 |
1705078500 | 9.585 | 0 | 0.00 | 9.6 | 9.66 | 9.4949999 | 60051 |
1704992100 | 9.585 | -0.03 | -0.31 | 9.6 | 9.76 | 9.545 | 135356 |
1704905700 | 9.615 | 0.04 | 0.42 | 9.6 | 9.78 | 9.4949999 | 57597 |
1704819300 | 9.575 | 0.07 | 0.79 | 9.44 | 9.6 | 9.43 | 81558 |
1704732900 | 9.5 | -0.07 | -0.73 | 9.6 | 9.6 | 9.405 | 54470 |
1704473700 | 9.57 | -0.17 | -1.75 | 9.525 | 9.68 | 9.38 | 49848 |
1704387300 | 9.74 | 0.31 | 3.23 | 9.39 | 9.74 | 9.385 | 99622 |
1704300900 | 9.435 | -0.16 | -1.67 | 9.68 | 9.68 | 9.305 | 105912 |
1704214500 | 9.595 | -0.17 | -1.69 | 9.795 | 9.825 | 9.51 | 88857 |
1703868900 | 9.76 | -0.12 | -1.21 | 9.905 | 9.965 | 9.75 | 43906 |
1703782500 | 9.88 | 0.02 | 0.20 | 9.98 | 9.98 | 9.75 | 41339 |
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