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 | 0.69 | 7.49185667752 | 9.21 | 10.28 | 9.11 | 5742 | 9.45366866 | DE |
4 | -0.6 | -5.71428571429 | 10.5 | 10.5 | 8 | 3731 | 9.5572054 | DE |
12 | 0.4 | 4.21052631579 | 9.5 | 11.3 | 8 | 3247 | 9.70612111 | DE |
26 | 2.77 | 38.8499298738 | 7.13 | 11.3 | 6.76 | 3366 | 8.98500085 | DE |
52 | 3.23 | 48.4257871064 | 6.67 | 11.3 | 5.11 | 3037 | 7.93604603 | DE |
156 | 7.215 | 268.715083799 | 2.685 | 11.3 | 2.37 | 3276 | 5.27985808 | DE |
260 | 8.51 | 612.230215827 | 1.39 | 11.3 | 0.61 | 3268 | 4.12845626 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726849800 | 9.25 | -0.93 | -9.14 | 10.18 | 10.18 | 9.25 | 8135 |
1726763400 | 10.18 | 0.38 | 3.88 | 9.95 | 10.28 | 9.95 | 1842 |
1726677000 | 9.8 | 0.47 | 5.04 | 9.65 | 9.8 | 9.53 | 7638 |
1726590600 | 9.33 | 0.12 | 1.30 | 9.38 | 9.7 | 9.33 | 3139 |
1726504200 | 9.21 | 0.01 | 0.11 | 9.21 | 9.57 | 9.11 | 7954 |
1726245000 | 9.2 | -0.35 | -3.66 | 9.39 | 9.44 | 9.11 | 9251 |
1726158600 | 9.55 | 0.74 | 8.40 | 8.8 | 9.55 | 8 | 8861 |
1726072200 | 8.81 | -0.78 | -8.13 | 9.6 | 9.6 | 8.8 | 2750 |
1725985800 | 9.59 | 0.27 | 2.90 | 9.59 | 9.59 | 9.59 | 300 |
1725899400 | 9.32 | 0.02 | 0.22 | 9.31 | 9.45 | 9.31 | 325 |
1725640200 | 9.3 | -0.4 | -4.12 | 9.7 | 9.7 | 9.3 | 195 |
1725553800 | 9.7 | -0.03 | -0.31 | 10 | 10 | 9.6 | 546 |
1725467400 | 9.73 | 0.17 | 1.78 | 9.31 | 9.73 | 9.31 | 287 |
1725381000 | 9.56 | -0.43 | -4.30 | 9.77 | 9.99 | 9.56 | 2111 |
1725294600 | 9.99 | 0.79 | 8.59 | 9.5 | 10.06 | 9.5 | 2003 |
1725035400 | 9.2 | -0.86 | -8.55 | 10.1 | 10.1 | 9.2 | 1153 |
1724949000 | 10.06 | 0.22 | 2.24 | 10.1 | 10.1 | 9.84 | 3109 |
1724862600 | 9.84 | -0.16 | -1.60 | 10.28 | 10.28 | 9.68 | 6598 |
1724776200 | 10 | -0.38 | -3.66 | 9.91 | 10.12 | 9.6199999 | 6421 |
1724689800 | 10.38 | 0 | 0.00 | 10.5 | 10.5 | 9.91 | 2008 |
1724430600 | 10.38 | 0.06 | 0.58 | 10.34 | 10.4 | 10.28 | 2215 |
1724344200 | 10.32 | -0.18 | -1.71 | 10.3 | 10.4 | 9.96 | 1083 |
1724257800 | 10.5 | -0.04 | -0.38 | 10.66 | 10.88 | 10.38 | 4222 |
1724171400 | 10.54 | 0.56 | 5.61 | 9.98 | 10.68 | 9.92 | 5194 |
1724085000 | 9.98 | 0.08 | 0.81 | 10.32 | 10.32 | 9.96 | 219 |
1723825800 | 9.9 | -0.88 | -8.16 | 10 | 10.68 | 9.83 | 3910 |
1723739400 | 10.78 | 0 | 0.00 | 10.8 | 10.8 | 10.1 | 1905 |
1723653000 | 10.78 | -0.12 | -1.10 | 10.96 | 10.96 | 10.6 | 968 |
1723566600 | 10.9 | 0.52 | 5.01 | 11.26 | 11.26 | 10 | 3658 |
1723480200 | 10.38 | -0.3 | -2.81 | 10.7 | 11.3 | 10.08 | 5010 |
1723221000 | 10.68 | 0.73 | 7.34 | 10.2 | 10.68 | 10.2 | 2099 |
1723134600 | 9.95 | 0.73 | 7.92 | 9.72 | 10.2 | 9.28 | 1714 |
1723048200 | 9.22 | 0.02 | 0.22 | 9.44 | 9.81 | 9.22 | 2694 |
1722961800 | 9.2 | 0.03 | 0.33 | 9 | 9.26 | 9 | 3172 |
1722875400 | 9.17 | -0.28 | -2.96 | 9.25 | 9.25 | 8.58 | 27480 |
1722616200 | 9.45 | -0.35 | -3.57 | 9.8 | 9.88 | 9.45 | 449 |
1722529800 | 9.8 | 0.1 | 1.03 | 9.7 | 9.9 | 9.7 | 759 |
1722443400 | 9.7 | 0 | 0.00 | 9.71 | 9.71 | 9.68 | 935 |
1722357000 | 9.7 | 0.14 | 1.46 | 9.6 | 9.78 | 9.6 | 2283 |
1722270600 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 0 |
1722011400 | 9.56 | -0.08 | -0.83 | 9.63 | 9.67 | 9.56 | 270 |
1721925000 | 9.64 | -0.05 | -0.52 | 9.69 | 9.69 | 9.5 | 2191 |
1721838600 | 9.69 | -0.06 | -0.62 | 9.9 | 9.9 | 9.55 | 1864 |
1721752200 | 9.75 | 0.01 | 0.10 | 9.73 | 9.75 | 9.63 | 838 |
1721665800 | 9.74 | 0.02 | 0.21 | 9.9 | 9.9 | 9.68 | 1336 |
1721406600 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
1721320200 | 9.72 | -0.08 | -0.82 | 9.81 | 9.95 | 9.72 | 1806 |
1721233800 | 9.8 | -0.15 | -1.51 | 9.94 | 9.94 | 9.8 | 877 |
1721147400 | 9.95 | -0.05 | -0.50 | 9.8 | 9.95 | 9.8 | 1346 |
1721061000 | 10 | 0.05 | 0.50 | 9.98 | 10 | 9.9 | 1596 |
1720801800 | 9.95 | 0.03 | 0.30 | 9.91 | 9.95 | 9.88 | 821 |
1720715400 | 9.92 | 0.03 | 0.30 | 10 | 10 | 9.8 | 2566 |
1720629000 | 9.89 | 0.07 | 0.71 | 9.82 | 9.98 | 9.82 | 3631 |
1720542600 | 9.82 | 0.12 | 1.24 | 9.72 | 9.8699999 | 9.7 | 1994 |
1720456200 | 9.7 | -0.21 | -2.12 | 10 | 10 | 9.7 | 3447 |
1720197000 | 9.91 | -0.01 | -0.10 | 9.98 | 10 | 9.91 | 2280 |
1720110600 | 9.92 | -0.08 | -0.80 | 10.08 | 10.08 | 9.9 | 478 |
1720024200 | 10 | 0.12 | 1.21 | 9.8699999 | 10 | 9.76 | 2929 |
1719937800 | 9.88 | 0.23 | 2.38 | 9.8 | 9.88 | 9.7899999 | 2015 |
1719851400 | 9.65 | 0.3 | 3.21 | 9.5 | 9.8 | 9.46 | 6086 |
1719592200 | 9.35 | -0.46 | -4.69 | 9.82 | 9.82 | 9.35 | 3742 |
1719505800 | 9.81 | 0.12 | 1.24 | 9.7 | 9.81 | 9.7 | 1446 |
1719419400 | 9.69 | -0.13 | -1.32 | 9.8 | 9.82 | 9.58 | 3766 |
1719333000 | 9.82 | 0.51 | 5.48 | 9.2 | 9.82 | 9.2 | 9050 |
1719246600 | 9.31 | 0.01 | 0.11 | 9.4 | 9.5 | 9.25 | 2994 |
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