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 | -0.136 | -1.74807197943 | 7.78 | 7.858 | 7.49 | 900909 | 7.59208938 | DE |
4 | -0.666 | -8.01444043321 | 8.31 | 8.522 | 7.412 | 930971 | 7.82563496 | DE |
12 | -2.646 | -25.7142857143 | 10.29 | 10.88 | 7.412 | 1310289 | 8.63543952 | DE |
26 | -3.614 | -32.1016166282 | 11.258 | 11.794 | 7.412 | 1636069 | 9.54744654 | DE |
52 | 6.207 | 431.941544885 | 1.437 | 14.53 | 1.387 | 1727836 | 9.93817681 | DE |
156 | 3.77 | 97.3154362416 | 3.874 | 14.53 | 1.0715 | 7608747 | 2.48898607 | DE |
260 | -2.606 | -25.4243902439 | 10.25 | 14.53 | 1.0715 | 6513147 | 3.31568219 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724430600 | 7.644 | 0.13 | 1.70 | 7.512 | 7.67 | 7.5 | 823201 |
1724344200 | 7.516 | -0.06 | -0.79 | 7.58 | 7.66 | 7.49 | 778334 |
1724257800 | 7.576 | 0.02 | 0.26 | 7.562 | 7.756 | 7.53 | 882055 |
1724171400 | 7.556 | -0.05 | -0.63 | 7.644 | 7.772 | 7.536 | 961875 |
1724085000 | 7.604 | -0.15 | -1.88 | 7.784 | 7.858 | 7.596 | 1295234 |
1723825800 | 7.75 | 0.01 | 0.08 | 7.78 | 7.8 | 7.668 | 587048 |
1723739400 | 7.744 | 0.13 | 1.76 | 7.594 | 7.834 | 7.52 | 964646 |
1723653000 | 7.61 | 0.01 | 0.11 | 7.73 | 7.794 | 7.546 | 751218 |
1723566600 | 7.602 | -0.05 | -0.71 | 7.658 | 7.674 | 7.432 | 766279 |
1723480200 | 7.656 | -0.04 | -0.47 | 7.732 | 7.762 | 7.57 | 565146 |
1723221000 | 7.692 | 0.05 | 0.65 | 7.67 | 7.91 | 7.67 | 699454 |
1723134600 | 7.642 | -0.12 | -1.55 | 7.732 | 7.756 | 7.62 | 755346 |
1723048200 | 7.762 | -0.07 | -0.89 | 7.912 | 7.916 | 7.732 | 694034 |
1722961800 | 7.832 | 0.09 | 1.11 | 7.804 | 7.884 | 7.642 | 710273 |
1722875400 | 7.746 | -0.2 | -2.49 | 7.736 | 7.826 | 7.412 | 1602910 |
1722616200 | 7.944 | 0.02 | 0.23 | 7.924 | 7.974 | 7.788 | 1538347 |
1722529800 | 7.926 | -0.29 | -3.58 | 8.17 | 8.17 | 7.836 | 1473798 |
1722443400 | 8.22 | -0.03 | -0.32 | 8.26 | 8.326 | 8.22 | 567663 |
1722357000 | 8.246 | -0.01 | -0.10 | 8.224 | 8.276 | 8.118 | 794767 |
1722270600 | 8.254 | -0.08 | -0.94 | 8.328 | 8.384 | 8.186 | 746076 |
1722011400 | 8.332 | 0 | 0.00 | 8.31 | 8.522 | 8.268 | 1484907 |
1721925000 | 8.332 | 0.41 | 5.20 | 7.88 | 8.41 | 7.75 | 2820245 |
1721838600 | 7.92 | -0.01 | -0.10 | 7.942 | 8.108 | 7.906 | 1162392 |
1721752200 | 7.928 | -0.14 | -1.69 | 8 | 8.01 | 7.876 | 1396938 |
1721665800 | 8.064 | -0.11 | -1.35 | 8.1199999 | 8.146 | 8.002 | 1285095 |
1721406600 | 8.174 | -0.17 | -2.01 | 8.34 | 8.34 | 8.1199999 | 1086103 |
1721320200 | 8.342 | 0.04 | 0.46 | 8.364 | 8.516 | 8.2 | 1291369 |
1721233800 | 8.304 | 0.32 | 4.03 | 8 | 8.304 | 8 | 1697426 |
1721147400 | 7.982 | -0.05 | -0.60 | 8 | 8.0399999 | 7.83 | 1208754 |
1721061000 | 8.03 | -0.02 | -0.20 | 8.05 | 8.116 | 7.996 | 973768 |
1720801800 | 8.046 | -0.12 | -1.45 | 8.046 | 8.158 | 7.966 | 1998527 |
1720715400 | 8.164 | -0.1 | -1.16 | 8.352 | 8.39 | 8.09 | 1749643 |
1720629000 | 8.26 | -0.05 | -0.55 | 8.332 | 8.526 | 8.26 | 916268 |
1720542600 | 8.3059999 | -0.25 | -2.90 | 8.56 | 8.6 | 8.266 | 1170801 |
1720456200 | 8.554 | 0.2 | 2.35 | 8.36 | 8.672 | 8.3 | 1473635 |
1720197000 | 8.358 | 0.08 | 0.99 | 8.36 | 8.49 | 8.3 | 1387809 |
1720110600 | 8.276 | -0.08 | -1.00 | 8.302 | 8.434 | 8.176 | 1178460 |
1720024200 | 8.36 | 0.17 | 2.08 | 8.26 | 8.436 | 8.164 | 1696151 |
1719937800 | 8.19 | 0.09 | 1.11 | 8 | 8.24 | 7.92 | 1889244 |
1719851400 | 8.1 | -0.13 | -1.56 | 8.42 | 8.48 | 7.872 | 3490756 |
1719592200 | 8.228 | -0.36 | -4.17 | 8.466 | 8.466 | 7.988 | 4386497 |
1719505800 | 8.586 | -0.29 | -3.22 | 8.896 | 8.946 | 8.586 | 1694397 |
1719419400 | 8.872 | -0.36 | -3.94 | 9.25 | 9.266 | 8.858 | 2267490 |
1719333000 | 9.236 | -0.2 | -2.14 | 9.384 | 9.4 | 9.2 | 1123075 |
1719246600 | 9.438 | 0.09 | 0.92 | 9.38 | 9.5399999 | 9.336 | 822945 |
1718987400 | 9.352 | -0.18 | -1.91 | 9.522 | 9.522 | 9.352 | 1579198 |
1718901000 | 9.534 | -0.16 | -1.63 | 9.678 | 9.77 | 9.534 | 1289905 |
1718814600 | 9.692 | -0.05 | -0.47 | 9.738 | 9.82 | 9.662 | 677943 |
1718728200 | 9.738 | 0.26 | 2.79 | 9.8 | 9.89 | 9.628 | 1525386 |
1718641800 | 9.474 | -0.22 | -2.25 | 9.69 | 9.828 | 9.36 | 1582538 |
1718382600 | 9.692 | -0.34 | -3.42 | 9.95 | 9.954 | 9.566 | 2464767 |
1718296200 | 10.035 | -0.3 | -2.86 | 10.23 | 10.24 | 9.952 | 1278749 |
1718209800 | 10.33 | 0.28 | 2.79 | 10.025 | 10.47 | 10.02 | 931509 |
1718123400 | 10.05 | -0.21 | -2.05 | 10.26 | 10.345 | 10.05 | 818456 |
1718037000 | 10.26 | -0.19 | -1.82 | 10.35 | 10.365 | 10.2 | 898808 |
1717777800 | 10.45 | -0.18 | -1.65 | 10.67 | 10.74 | 10.405 | 1035581 |
1717691400 | 10.625 | -0.1 | -0.93 | 10.735 | 10.85 | 10.51 | 880477 |
1717605000 | 10.725 | 0 | 0.00 | 10.76 | 10.84 | 10.53 | 977015 |
1717518600 | 10.725 | -0.07 | -0.65 | 10.8 | 10.845 | 10.52 | 809622 |
1717432200 | 10.795 | 0.32 | 3.05 | 10.595 | 10.88 | 10.515 | 1601202 |
1717173000 | 10.475 | 0.23 | 2.20 | 10.29 | 10.525 | 10.16 | 1479000 |
1717086600 | 10.25 | 0.02 | 0.20 | 10.21 | 10.34 | 10.08 | 1068255 |
1717000200 | 10.23 | -0.38 | -3.54 | 10.45 | 10.46 | 10.21 | 1613727 |
1716913800 | 10.605 | 0.22 | 2.07 | 10.425 | 10.79 | 10.425 | 1617278 |
1716827400 | 10.39 | 0.01 | 0.05 | 10.39 | 10.495 | 10.36 | 565198 |
1716568200 | 10.385 | -0.04 | -0.38 | 10.38 | 10.45 | 10.3 | 1143096 |
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