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 | 0.05 | 0.510933987329 | 9.786 | 10.1 | 9.786 | 1526137 | 9.92809677 | DE |
4 | -0.214 | -2.12935323383 | 10.05 | 10.305 | 9.668 | 1970335 | 9.96123543 | DE |
12 | -0.524 | -5.05791505792 | 10.36 | 10.49 | 9.668 | 2062832 | 10.08257363 | DE |
26 | 1.386 | 16.4023668639 | 8.45 | 10.54 | 8.192 | 2000906 | 9.7188359 | DE |
52 | 0.264 | 2.75804429586 | 9.572 | 10.54 | 7.99 | 2206377 | 9.11476729 | DE |
156 | -19.634 | -66.6236851035 | 29.47 | 33.48 | 7.59 | 2590788 | 12.40550057 | DE |
260 | -15.794 | -61.6230979321 | 25.63 | 33.48 | 7.59 | 2803331 | 17.53851956 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713976200 | 9.948 | -0.07 | -0.72 | 10.06 | 10.1 | 9.9019999 | 1674387 |
1713889800 | 10.02 | 0.07 | 0.70 | 10.005 | 10.05 | 9.998 | 1397179 |
1713803400 | 9.95 | 0.05 | 0.55 | 9.944 | 10.055 | 9.9019999 | 1136042 |
1713544200 | 9.896 | 0.05 | 0.47 | 9.792 | 9.91 | 9.788 | 1754723 |
1713457800 | 9.85 | 0.08 | 0.86 | 9.786 | 9.878 | 9.786 | 1668354 |
1713371400 | 9.766 | 0.03 | 0.35 | 9.708 | 9.862 | 9.698 | 1800272 |
1713285000 | 9.732 | -0.2 | -2.03 | 9.826 | 9.89 | 9.668 | 2578109 |
1713198600 | 9.934 | 0.01 | 0.06 | 9.918 | 10.015 | 9.912 | 1063975 |
1712939400 | 9.928 | -0.06 | -0.60 | 10.065 | 10.065 | 9.878 | 1726057 |
1712853000 | 9.988 | 0.11 | 1.07 | 9.866 | 10.01 | 9.866 | 2168197 |
1712766600 | 9.882 | -0.04 | -0.42 | 9.942 | 9.958 | 9.794 | 2283052 |
1712680200 | 9.924 | -0.08 | -0.76 | 9.97 | 10.005 | 9.918 | 2907146 |
1712593800 | 10 | -0.03 | -0.25 | 9.99 | 10.01 | 9.912 | 1754145 |
1712334600 | 10.025 | -0.15 | -1.47 | 10.08 | 10.08 | 9.986 | 2099755 |
1712248200 | 10.175 | -0.01 | -0.05 | 10.19 | 10.285 | 10.145 | 1427309 |
1712161800 | 10.18 | 0.21 | 2.09 | 9.974 | 10.305 | 9.97 | 2940989 |
1712075400 | 9.972 | -0.13 | -1.27 | 10.055 | 10.165 | 9.962 | 2682682 |
1711647000 | 10.1 | 0.06 | 0.60 | 10.05 | 10.135 | 9.97 | 2403662 |
1711560600 | 10.04 | 0.08 | 0.84 | 9.956 | 10.045 | 9.95 | 3009208 |
1711474200 | 9.956 | -0.01 | -0.10 | 9.97 | 10.005 | 9.94 | 1705375 |
1711387800 | 9.966 | -0.04 | -0.39 | 9.98 | 9.988 | 9.908 | 1730447 |
1711128600 | 10.005 | 0.1 | 1.00 | 9.924 | 10.065 | 9.924 | 2329105 |
1711042200 | 9.906 | -0.06 | -0.58 | 10 | 10.035 | 9.9019999 | 2551072 |
1710955800 | 9.964 | 0.04 | 0.44 | 9.9 | 10.005 | 9.892 | 1839923 |
1710869400 | 9.92 | -0.02 | -0.24 | 9.92 | 9.978 | 9.89 | 1771257 |
1710783000 | 9.944 | -0.03 | -0.26 | 9.974 | 10.03 | 9.91 | 1910297 |
1710523800 | 9.97 | -0.06 | -0.55 | 9.98 | 10.045 | 9.888 | 5794745 |
1710437400 | 10.025 | 0.23 | 2.38 | 9.7899999 | 10.035 | 9.756 | 2485139 |
1710351000 | 9.792 | -0.19 | -1.92 | 9.998 | 9.998 | 9.792 | 2733392 |
1710264600 | 9.984 | -0.01 | -0.12 | 9.986 | 9.998 | 9.858 | 4048211 |
1710178200 | 9.996 | -0.02 | -0.19 | 9.984 | 10.02 | 9.82 | 3614696 |
1709919000 | 10.015 | -0.24 | -2.29 | 10.25 | 10.25 | 9.772 | 4360479 |
1709832600 | 10.25 | 0.05 | 0.54 | 10.16 | 10.335 | 10.115 | 2260290 |
1709746200 | 10.195 | -0.17 | -1.64 | 10.39 | 10.405 | 10.19 | 2871671 |
1709659800 | 10.365 | 0 | 0.00 | 10.355 | 10.455 | 10.315 | 1589500 |
1709573400 | 10.365 | -0.1 | -0.96 | 10.47 | 10.49 | 10.315 | 2088851 |
1709314200 | 10.465 | 0.14 | 1.31 | 10.39 | 10.475 | 10.355 | 1621966 |
1709227800 | 10.33 | 0.12 | 1.18 | 10.25 | 10.485 | 10.22 | 3319175 |
1709141400 | 10.21 | 0.06 | 0.59 | 10.14 | 10.22 | 10.125 | 1747622 |
1709055000 | 10.15 | 0.01 | 0.10 | 10.145 | 10.23 | 10.105 | 1147013 |
1708968600 | 10.14 | -0.09 | -0.88 | 10.21 | 10.23 | 10.105 | 1276364 |
1708709400 | 10.23 | -0.04 | -0.39 | 10.295 | 10.315 | 10.195 | 1554663 |
1708623000 | 10.27 | 0.07 | 0.74 | 10.215 | 10.355 | 10.2 | 1604492 |
1708536600 | 10.195 | -0.03 | -0.29 | 10.225 | 10.295 | 10.195 | 1302089 |
1708450200 | 10.225 | -0.01 | -0.10 | 10.23 | 10.235 | 10.135 | 1417620 |
1708363800 | 10.235 | -0.07 | -0.68 | 10.28 | 10.3 | 10.155 | 1111074 |
1708104600 | 10.305 | -0.02 | -0.19 | 10.36 | 10.385 | 10.3 | 1206569 |
1708018200 | 10.325 | -0.03 | -0.29 | 10.42 | 10.42 | 10.285 | 1604082 |
1707931800 | 10.355 | 0.05 | 0.53 | 10.285 | 10.41 | 10.285 | 1467278 |
1707845400 | 10.3 | -0.15 | -1.39 | 10.48 | 10.48 | 10.25 | 1481386 |
1707759000 | 10.445 | 0.13 | 1.21 | 10.395 | 10.445 | 10.335 | 1282175 |
1707499800 | 10.32 | 0.15 | 1.47 | 10.225 | 10.34 | 10.19 | 2110501 |
1707413400 | 10.17 | -0.06 | -0.54 | 10.235 | 10.28 | 10.145 | 1376390 |
1707327000 | 10.225 | -0.08 | -0.73 | 10.295 | 10.37 | 10.225 | 1760318 |
1707240600 | 10.3 | 0.01 | 0.10 | 10.31 | 10.35 | 10.225 | 1448195 |
1707154200 | 10.29 | -0.01 | -0.10 | 10.28 | 10.35 | 10.255 | 1349623 |
1706895000 | 10.3 | 0 | 0.00 | 10.35 | 10.47 | 10.3 | 1732543 |
1706808600 | 10.3 | -0.16 | -1.48 | 10.36 | 10.4 | 10.235 | 2563400 |
1706722200 | 10.455 | 0.17 | 1.60 | 10.475 | 10.54 | 10.285 | 4173749 |
1706635800 | 10.29 | 0.01 | 0.15 | 10.28 | 10.3 | 10.19 | 1902938 |
1706549400 | 10.275 | 0.06 | 0.64 | 10.225 | 10.36 | 10.155 | 3079098 |
1706290200 | 10.21 | 0.16 | 1.59 | 10.1 | 10.26 | 10.065 | 3482769 |
1706203800 | 10.05 | 0.08 | 0.78 | 9.96 | 10.055 | 9.96 | 1433302 |
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