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 | 0.34 | 3.44827586207 | 9.86 | 10.3 | 8.83 | 178323 | 9.30974517 | DE |
4 | 4.99 | 95.7773512476 | 5.21 | 10.76 | 5.21 | 220622 | 8.42917967 | DE |
12 | 4.62 | 82.7956989247 | 5.58 | 10.76 | 5.11 | 116003 | 7.3862274 | DE |
26 | 1.94 | 23.4866828087 | 8.26 | 10.76 | 5.11 | 118315 | 7.40932841 | DE |
52 | 1.79 | 21.2841854935 | 8.41 | 12.66 | 5.11 | 126032 | 8.5467286 | DE |
156 | 1.4 | 15.9090909091 | 8.8 | 16.16 | 2.745 | 87114 | 8.02327213 | DE |
260 | 1.16 | 12.8318584071 | 9.04 | 16.18 | 2.745 | 61169 | 8.23617132 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730482200 | 10.2 | 1.1 | 12.09 | 9.1 | 10.3 | 9.08 | 317023 |
1730395800 | 9.1 | 0.01 | 0.11 | 9.7 | 9.88 | 9 | 215901 |
1730309400 | 9.09 | -0.45 | -4.72 | 9.35 | 9.39 | 8.83 | 188793 |
1730223000 | 9.5399999 | 0.11 | 1.17 | 9.6 | 9.85 | 9.3 | 133351 |
1730136600 | 9.43 | -0.07 | -0.74 | 9.57 | 10.12 | 9.26 | 160034 |
1729873800 | 9.5 | -0.4 | -4.04 | 9.86 | 10.12 | 9.11 | 193535 |
1729787400 | 9.9 | 0.33 | 3.45 | 9.2 | 10.5 | 8.7 | 455117 |
1729701000 | 9.57 | 0.39 | 4.25 | 9.42 | 10.76 | 9.11 | 862517 |
1729614600 | 9.18 | 1.57 | 20.63 | 8 | 9.18 | 7.7 | 572138 |
1729528200 | 7.61 | 0.12 | 1.60 | 7.63 | 7.99 | 7.1 | 313575 |
1729269000 | 7.49 | 1.3 | 21.00 | 6.14 | 7.49 | 6 | 282865 |
1729182600 | 6.19 | 0.37 | 6.36 | 6.37 | 6.4 | 6.11 | 101368 |
1729096200 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
1729009800 | 5.82 | 0.36 | 6.59 | 5.83 | 5.96 | 5.67 | 121765 |
1728923400 | 5.46 | -0.11 | -1.97 | 5.66 | 5.76 | 5.45 | 41816 |
1728664200 | 5.57 | 0.2 | 3.72 | 5.35 | 5.66 | 5.3 | 83389 |
1728577800 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
1728491400 | 5.37 | 0.05 | 0.94 | 5.32 | 5.37 | 5.26 | 18099 |
1728405000 | 5.32 | -0.08 | -1.48 | 5.37 | 5.37 | 5.2699999 | 21788 |
1728318600 | 5.4 | -0.08 | -1.46 | 5.5 | 5.5 | 5.3 | 33910 |
1728059400 | 5.48 | 0.14 | 2.62 | 5.21 | 5.49 | 5.21 | 44202 |
1727973000 | 5.34 | -0.03 | -0.56 | 5.37 | 5.44 | 5.2 | 38557 |
1727886600 | 5.37 | -0.17 | -3.07 | 5.48 | 5.54 | 5.33 | 50920 |
1727800200 | 5.54 | -0.3 | -5.14 | 5.84 | 5.84 | 5.44 | 64434 |
1727713800 | 5.84 | 0.08 | 1.39 | 5.79 | 5.94 | 5.72 | 49099 |
1727454600 | 5.76 | 0 | 0.00 | 5.76 | 5.8 | 5.69 | 20908 |
1727368200 | 5.76 | 0.11 | 1.95 | 5.64 | 5.79 | 5.64 | 33176 |
1727281800 | 5.65 | -0.09 | -1.57 | 5.7 | 5.74 | 5.55 | 38048 |
1727195400 | 5.74 | -0.03 | -0.52 | 5.86 | 6 | 5.74 | 111452 |
1727109000 | 5.7699999 | 0.1 | 1.76 | 5.6 | 5.92 | 5.51 | 78713 |
1726849800 | 5.67 | 0.17 | 3.09 | 5.49 | 5.86 | 5.11 | 146623 |
1726763400 | 5.5 | -0.2 | -3.51 | 5.69 | 5.94 | 5.48 | 99373 |
1726677000 | 5.7 | 0.04 | 0.71 | 5.67 | 5.74 | 5.65 | 22264 |
1726590600 | 5.66 | 0 | 0.00 | 5.66 | 5.75 | 5.62 | 28426 |
1726504200 | 5.66 | 0.09 | 1.62 | 5.57 | 5.74 | 5.5199999 | 32155 |
1726245000 | 5.57 | 0.06 | 1.09 | 5.5 | 5.66 | 5.47 | 37428 |
1726158600 | 5.51 | -0.01 | -0.18 | 5.54 | 5.65 | 5.5 | 30144 |
1726072200 | 5.5199999 | -0.18 | -3.16 | 5.78 | 5.94 | 5.51 | 85959 |
1725985800 | 5.7 | -0.12 | -2.06 | 5.82 | 5.82 | 5.5 | 70556 |
1725899400 | 5.82 | 0.36 | 6.59 | 5.55 | 6.09 | 5.47 | 171300 |
1725640200 | 5.46 | -0.02 | -0.36 | 5.5 | 5.59 | 5.35 | 46220 |
1725553800 | 5.48 | -0.25 | -4.36 | 5.7 | 5.79 | 5.48 | 104896 |
1725467400 | 5.73 | -0.09 | -1.55 | 5.74 | 6 | 5.64 | 69119 |
1725381000 | 5.82 | -0.07 | -1.19 | 5.86 | 6.03 | 5.76 | 28945 |
1725294600 | 5.89 | -0.17 | -2.81 | 6.12 | 6.12 | 5.84 | 30159 |
1725035400 | 6.0599999 | -0.04 | -0.66 | 6.14 | 6.18 | 5.96 | 60901 |
1724949000 | 6.1 | 0.02 | 0.33 | 6.08 | 6.32 | 5.95 | 100924 |
1724862600 | 6.08 | 0.3 | 5.19 | 5.84 | 6.09 | 5.76 | 96774 |
1724776200 | 5.78 | 0 | 0.00 | 5.9 | 5.9 | 5.74 | 31952 |
1724689800 | 5.78 | 0.01 | 0.17 | 5.8 | 6.09 | 5.78 | 87172 |
1724430600 | 5.7699999 | 0.27 | 4.91 | 5.45 | 5.98 | 5.34 | 141644 |
1724344200 | 5.5 | -0.16 | -2.83 | 5.67 | 5.7 | 5.47 | 47555 |
1724257800 | 5.66 | -0.17 | -2.92 | 5.83 | 5.83 | 5.64 | 52655 |
1724171400 | 5.83 | 0.07 | 1.22 | 5.73 | 5.97 | 5.67 | 51407 |
1724085000 | 5.76 | -0.18 | -3.03 | 5.9 | 5.98 | 5.62 | 70786 |
1723825800 | 5.94 | -0.22 | -3.57 | 6.16 | 6.44 | 5.94 | 109850 |
1723739400 | 6.16 | 0.44 | 7.69 | 5.74 | 6.17 | 5.71 | 60165 |
1723653000 | 5.72 | 0.08 | 1.42 | 5.7 | 5.78 | 5.62 | 34338 |
1723566600 | 5.64 | -0.12 | -2.08 | 5.87 | 5.93 | 5.64 | 38582 |
1723480200 | 5.76 | 0.03 | 0.52 | 5.91 | 6.18 | 5.7 | 98546 |
1723221000 | 5.73 | 0.15 | 2.69 | 5.58 | 5.91 | 5.5199999 | 80254 |
1723134600 | 5.58 | -0.04 | -0.71 | 5.63 | 5.63 | 5.4 | 49865 |
1723048200 | 5.62 | 0.24 | 4.46 | 5.5599999 | 5.64 | 5.36 | 29891 |
1722961800 | 5.38 | 0.06 | 1.13 | 5.36 | 5.7 | 5.3 | 73808 |
1722875400 | 5.32 | -0.31 | -5.51 | 5.38 | 5.48 | 5.12 | 117891 |
1722616200 | 5.63 | -0.45 | -7.40 | 6.08 | 6.08 | 5.54 | 46773 |
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