![](/cdn/assets/images/search/clock.png)
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 | -0.26 | -2.70833333333 | 9.6 | 9.62 | 8.76 | 8815 | 9.38157323 | DE |
4 | -0.52 | -5.2738336714 | 9.86 | 9.88 | 8.76 | 3490 | 9.45467249 | DE |
12 | -0.64 | -6.4128256513 | 9.98 | 10.3 | 8.76 | 3393 | 9.76186432 | DE |
26 | -0.44 | -4.49897750511 | 9.78 | 10.3 | 8.76 | 4071 | 9.75034687 | DE |
52 | 0.3 | 3.3185840708 | 9.04 | 10.3 | 8.12 | 4920 | 9.41992115 | DE |
156 | -5.06 | -35.1388888889 | 14.4 | 15.25 | 8.12 | 3929 | 10.21580429 | DE |
260 | -0.76 | -7.52475247525 | 10.1 | 16.25 | 7.32 | 5035 | 11.38018143 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724428500 | 9.34 | 0.08 | 0.86 | 9.3 | 9.34 | 9.26 | 1444 |
1724342100 | 9.26 | -0.12 | -1.28 | 9.26 | 9.4 | 9.26 | 4155 |
1724255700 | 9.38 | -0.02 | -0.21 | 9.3 | 9.44 | 9.26 | 1666 |
1724169300 | 9.4 | 0.02 | 0.21 | 9.42 | 9.48 | 9.32 | 2021 |
1724082900 | 9.38 | -0.16 | -1.68 | 9.5399999 | 9.5399999 | 8.76 | 32936 |
1723823700 | 9.5399999 | -0.1 | -1.04 | 9.6 | 9.6199999 | 9.52 | 3297 |
1723650900 | 9.64 | -0.08 | -0.82 | 9.66 | 9.66 | 9.64 | 489 |
1723564500 | 9.72 | 0.08 | 0.83 | 9.72 | 9.72 | 9.72 | 429 |
1723478100 | 9.64 | 0 | 0.00 | 9.76 | 9.76 | 9.64 | 75 |
1723218900 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
1723132500 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
1723046100 | 9.64 | -0.08 | -0.82 | 9.76 | 9.76 | 9.6 | 144 |
1722959700 | 9.72 | 0.12 | 1.25 | 9.72 | 9.72 | 9.72 | 6 |
1722873300 | 9.6 | -0.16 | -1.64 | 9.84 | 9.84 | 9.6 | 2334 |
1722614100 | 9.76 | -0.12 | -1.21 | 9.74 | 9.8 | 9.7 | 4724 |
1722527700 | 9.88 | 0.12 | 1.23 | 9.76 | 9.88 | 9.76 | 951 |
1722441300 | 9.76 | 0.02 | 0.21 | 9.86 | 9.86 | 9.74 | 1106 |
1722354900 | 9.74 | -0.02 | -0.20 | 9.76 | 9.76 | 9.74 | 524 |
1722268500 | 9.76 | 0 | 0.00 | 9.86 | 9.88 | 9.76 | 989 |
1722009300 | 9.76 | 0 | 0.00 | 9.76 | 9.76 | 9.76 | 0 |
1721922900 | 9.76 | 0 | 0.00 | 9.9 | 9.9 | 9.76 | 1396 |
1721836500 | 9.76 | -0.08 | -0.81 | 9.76 | 9.76 | 9.76 | 291 |
1721750100 | 9.84 | 0.16 | 1.65 | 9.8 | 9.96 | 9.8 | 7347 |
1721663700 | 9.68 | -0.06 | -0.62 | 9.74 | 9.74 | 9.68 | 1182 |
1721404500 | 9.74 | -0.1 | -1.02 | 9.88 | 9.88 | 9.72 | 4275 |
1721318100 | 9.84 | 0.1 | 1.03 | 9.8 | 9.84 | 9.76 | 1328 |
1721231700 | 9.74 | -0.08 | -0.81 | 9.82 | 9.82 | 9.72 | 1599 |
1721145300 | 9.82 | 0.12 | 1.24 | 9.68 | 9.82 | 9.68 | 2492 |
1721058900 | 9.7 | -0.04 | -0.41 | 9.74 | 9.76 | 9.7 | 540 |
1720799700 | 9.74 | 0 | 0.00 | 9.68 | 9.74 | 9.68 | 483 |
1720713300 | 9.74 | 0.12 | 1.25 | 9.66 | 9.74 | 9.66 | 1514 |
1720626900 | 9.6199999 | 0 | 0.00 | 9.48 | 9.66 | 9.48 | 2966 |
1720540500 | 9.6199999 | -0.28 | -2.83 | 9.8 | 9.86 | 9.42 | 12473 |
1720454100 | 9.9 | 0.12 | 1.23 | 9.9 | 9.9 | 9.9 | 37 |
1720194900 | 9.78 | -0.12 | -1.21 | 9.9 | 9.9 | 9.78 | 981 |
1720108500 | 9.9 | 0.16 | 1.64 | 9.74 | 9.9 | 9.74 | 3998 |
1720022100 | 9.74 | 0.02 | 0.21 | 9.66 | 9.9 | 9.64 | 2555 |
1719935700 | 9.72 | 0 | 0.00 | 9.78 | 9.8 | 9.72 | 1072 |
1719849300 | 9.72 | 0 | 0.00 | 9.6199999 | 9.8 | 9.6199999 | 821 |
1719590100 | 9.72 | -0.1 | -1.02 | 9.72 | 9.72 | 9.6199999 | 1834 |
1719503700 | 9.82 | -0.02 | -0.20 | 9.84 | 9.84 | 9.72 | 103 |
1719417300 | 9.84 | 0.04 | 0.41 | 9.72 | 9.84 | 9.7 | 1711 |
1719330900 | 9.8 | -0.14 | -1.41 | 9.86 | 9.86 | 9.66 | 4129 |
1719244500 | 9.94 | 0.02 | 0.20 | 9.94 | 9.94 | 9.82 | 790 |
1718985300 | 9.92 | 0.18 | 1.85 | 10 | 10.1 | 9.82 | 2370 |
1718898900 | 9.74 | -0.02 | -0.20 | 9.66 | 9.76 | 9.66 | 677 |
1718812500 | 9.76 | -0.08 | -0.81 | 9.82 | 9.94 | 9.7 | 4463 |
1718726100 | 9.84 | -0.02 | -0.20 | 9.84 | 9.84 | 9.82 | 1769 |
1718639700 | 9.86 | 0.02 | 0.20 | 9.84 | 9.94 | 9.84 | 806 |
1718380500 | 9.84 | 0 | 0.00 | 9.84 | 9.88 | 9.84 | 2028 |
1718294100 | 9.84 | -0.16 | -1.60 | 9.88 | 9.96 | 9.84 | 4184 |
1718207700 | 10 | 0.14 | 1.42 | 10.1 | 10.1 | 9.86 | 3127 |
1718121300 | 9.86 | -0.04 | -0.40 | 9.88 | 10.05 | 9.84 | 4479 |
1718034900 | 9.9 | -0.15 | -1.49 | 9.92 | 9.92 | 9.9 | 1461 |
1717775700 | 10.05 | 0.09 | 0.90 | 9.96 | 10.1 | 9.9 | 5767 |
1717689300 | 9.96 | -0.04 | -0.40 | 10.1 | 10.1 | 9.96 | 2563 |
1717602900 | 10 | 0 | 0.00 | 10.05 | 10.1 | 9.9 | 4401 |
1717516500 | 10 | -0.15 | -1.48 | 10.15 | 10.15 | 9.98 | 3987 |
1717430100 | 10.15 | 0.15 | 1.50 | 10.3 | 10.3 | 9.96 | 18726 |
1717170900 | 10 | 0.1 | 1.01 | 9.98 | 10.05 | 9.86 | 17434 |
1717084500 | 9.9 | 0.06 | 0.61 | 9.88 | 9.94 | 9.82 | 7157 |
1716998100 | 9.84 | 0.06 | 0.61 | 9.78 | 9.86 | 9.7 | 6639 |
1716911700 | 9.78 | 0.04 | 0.41 | 9.8 | 9.9 | 9.74 | 6196 |
1716825300 | 9.74 | 0.04 | 0.41 | 9.74 | 9.8 | 9.64 | 2202 |
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