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 | 552 | 6.35944700461 | 8680 | 9318 | 8668 | 395959 | 9177.46624622 | DE |
4 | 838 | 9.98332142006 | 8394 | 9318 | 8128 | 460811 | 8573.9117429 | DE |
12 | 910 | 10.9348714251 | 8322 | 9318 | 8072 | 423767 | 8462.45161745 | DE |
26 | 1840 | 24.8917748918 | 7392 | 9318 | 6746 | 399772 | 7972.55013815 | DE |
52 | 2530 | 37.7499253954 | 6702 | 9318 | 6114 | 391440 | 7386.16081053 | DE |
156 | 1314 | 16.5950997727 | 7918 | 9318 | 4306 | 394237 | 6922.51928847 | DE |
260 | 3824 | 70.7100591716 | 5408 | 9318 | 3311 | 436161 | 6472.74763749 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 9232 | 44 | 0.48 | 9228 | 9298 | 9182 | 209883 |
1711560600 | 9188 | -100 | -1.08 | 9310 | 9318 | 9152 | 158924 |
1711474200 | 9288 | 78 | 0.85 | 9206 | 9288 | 9162 | 245261 |
1711387800 | 9210 | 18 | 0.20 | 9134 | 9252 | 9124 | 438911 |
1711128600 | 9192 | 114 | 1.26 | 9056 | 9204 | 9004 | 614034 |
1711042200 | 9078 | 568 | 6.67 | 8680 | 9106 | 8668 | 522663 |
1710955800 | 8510 | 32 | 0.38 | 8404 | 8522 | 8378 | 308229 |
1710869400 | 8478 | 22 | 0.26 | 8434 | 8478 | 8370 | 321998 |
1710783000 | 8456 | -46 | -0.54 | 8518 | 8530 | 8432 | 173179 |
1710523800 | 8502 | 14 | 0.16 | 8438 | 8608 | 8434 | 802450 |
1710437400 | 8488 | 32 | 0.38 | 8470 | 8594 | 8458 | 257911 |
1710351000 | 8456 | -42 | -0.49 | 8544 | 8582 | 8350 | 380630 |
1710264600 | 8498 | 106 | 1.26 | 8436 | 8498 | 8398 | 970555 |
1710178200 | 8392 | 20 | 0.24 | 8326 | 8422 | 8326 | 714527 |
1709919000 | 8372 | 52 | 0.63 | 8332 | 8372 | 8250 | 225904 |
1709832600 | 8320 | -96 | -1.14 | 8374 | 8406 | 8260 | 873139 |
1709746200 | 8416 | 116 | 1.40 | 8314 | 8460 | 8302 | 485871 |
1709659800 | 8300 | 116 | 1.42 | 8146 | 8300 | 8142 | 304834 |
1709573400 | 8184 | -226 | -2.69 | 8378 | 8404 | 8128 | 232108 |
1709314200 | 8410 | 96 | 1.15 | 8432 | 8432 | 8284 | 318173 |
1709227800 | 8314 | -40 | -0.48 | 8394 | 8440 | 8314 | 866909 |
1709141400 | 8354 | -8 | -0.10 | 8414 | 8478 | 8332 | 284368 |
1709055000 | 8362 | -60 | -0.71 | 8414 | 8444 | 8294 | 998059 |
1708968600 | 8422 | -22 | -0.26 | 8466 | 8482 | 8372 | 461760 |
1708709400 | 8444 | 2 | 0.02 | 8490 | 8518 | 8410 | 153903 |
1708623000 | 8442 | -112 | -1.31 | 8596 | 8618 | 8420 | 172202 |
1708536600 | 8554 | 20 | 0.23 | 8522 | 8584 | 8502 | 141226 |
1708450200 | 8534 | 34 | 0.40 | 8484 | 8588 | 8484 | 220660 |
1708363800 | 8500 | 30 | 0.35 | 8472 | 8550 | 8458 | 162788 |
1708104600 | 8470 | 70 | 0.83 | 8442 | 8484 | 8392 | 441747 |
1708018200 | 8400 | 104 | 1.25 | 8402 | 8462 | 8374 | 340947 |
1707931800 | 8296 | 120 | 1.47 | 8220 | 8326 | 8220 | 343611 |
1707845400 | 8176 | -172 | -2.06 | 8332 | 8338 | 8072 | 727327 |
1707759000 | 8348 | 126 | 1.53 | 8266 | 8378 | 8204 | 396652 |
1707499800 | 8222 | -68 | -0.82 | 8264 | 8308 | 8220 | 659093 |
1707413400 | 8290 | -66 | -0.79 | 8344 | 8368 | 8278 | 201027 |
1707327000 | 8356 | -10 | -0.12 | 8348 | 8398 | 8260 | 285109 |
1707240600 | 8366 | 122 | 1.48 | 8308 | 8400 | 8272 | 1024244 |
1707154200 | 8244 | -68 | -0.82 | 8292 | 8400 | 8236 | 752405 |
1706895000 | 8312 | 10 | 0.12 | 8340 | 8406 | 8312 | 241381 |
1706808600 | 8302 | -166 | -1.96 | 8344 | 8360 | 8248 | 446271 |
1706722200 | 8468 | -176 | -2.04 | 8630 | 8634 | 8468 | 337347 |
1706635800 | 8644 | 136 | 1.60 | 8560 | 8644 | 8504 | 476967 |
1706549400 | 8508 | 0 | 0.00 | 8502 | 8526 | 8462 | 177406 |
1706290200 | 8508 | 14 | 0.16 | 8502 | 8516 | 8454 | 164184 |
1706203800 | 8494 | 108 | 1.29 | 8376 | 8502 | 8358 | 205325 |
1706117400 | 8386 | 90 | 1.08 | 8330 | 8388 | 8246 | 504380 |
1706031000 | 8296 | -104 | -1.24 | 8438 | 8438 | 8296 | 523919 |
1705944600 | 8400 | 102 | 1.23 | 8298 | 8400 | 8298 | 397163 |
1705685400 | 8298 | -88 | -1.05 | 8410 | 8430 | 8284 | 365599 |
1705599000 | 8386 | -28 | -0.33 | 8462 | 8466 | 8332 | 343719 |
1705512600 | 8414 | -144 | -1.68 | 8346 | 8484 | 8334 | 274005 |
1705426200 | 8558 | 74 | 0.87 | 8458 | 8590 | 8398 | 310142 |
1705339800 | 8484 | -78 | -0.91 | 8568 | 8572 | 8476 | 159827 |
1705080600 | 8562 | 106 | 1.25 | 8490 | 8604 | 8488 | 377787 |
1704994200 | 8456 | -88 | -1.03 | 8602 | 8646 | 8456 | 692655 |
1704907800 | 8544 | 118 | 1.40 | 8470 | 8544 | 8426 | 351277 |
1704821400 | 8426 | -80 | -0.94 | 8530 | 8530 | 8426 | 480251 |
1704735000 | 8506 | 40 | 0.47 | 8450 | 8508 | 8332 | 289911 |
1704475800 | 8466 | -84 | -0.98 | 8450 | 8498 | 8306 | 577847 |
1704389400 | 8550 | 468 | 5.79 | 8322 | 8550 | 8302 | 745305 |
1704303000 | 8082 | 40 | 0.50 | 8014 | 8114 | 7952 | 446480 |
1704216600 | 8042 | -76 | -0.94 | 8152 | 8196 | 7992 | 202084 |
1703871000 | 8118 | -30 | -0.37 | 8150 | 8170 | 8102 | 164233 |
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