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 | 0.08 | 0.980392156863 | 8.16 | 8.32 | 8.1 | 823 | 8.19758202 | DE |
4 | 0.1 | 1.2285012285 | 8.14 | 8.38 | 8.06 | 807 | 8.20904017 | DE |
12 | -0.48 | -5.50458715596 | 8.72 | 9.06 | 7.98 | 1701 | 8.59226594 | DE |
26 | 0.06 | 0.733496332518 | 8.18 | 9.14 | 7.62 | 2584 | 8.2692472 | DE |
52 | -0.52 | -5.93607305936 | 8.76 | 10.15 | 7.62 | 2464 | 8.51451271 | DE |
156 | -0.06 | -0.722891566265 | 8.3 | 12.6 | 7.62 | 2849 | 9.71144114 | DE |
260 | 5.79 | 236.326530612 | 2.45 | 12.6 | 2.17 | 3487 | 8.87862296 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721925000 | 8.24 | -0.04 | -0.48 | 8.32 | 8.32 | 8.16 | 835 |
1721838600 | 8.28 | 0.14 | 1.72 | 8.16 | 8.28 | 8.14 | 1135 |
1721752200 | 8.14 | 0.04 | 0.49 | 8.14 | 8.14 | 8.14 | 1 |
1721665800 | 8.1 | -0.18 | -2.17 | 8.16 | 8.2 | 8.1 | 1321 |
1721406600 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
1721320200 | 8.28 | -0.04 | -0.48 | 8.32 | 8.32 | 8.28 | 676 |
1721233800 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 386 |
1721147400 | 8.32 | 0.02 | 0.24 | 8.3 | 8.38 | 8.3 | 2194 |
1721061000 | 8.3 | 0.14 | 1.72 | 8.28 | 8.3 | 8.28 | 593 |
1720801800 | 8.16 | 0 | 0.00 | 8.16 | 8.26 | 8.1199999 | 1421 |
1720715400 | 8.16 | 0 | 0.00 | 8.06 | 8.16 | 8.06 | 2518 |
1720629000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 1 |
1720542600 | 8.16 | -0.04 | -0.49 | 8.2 | 8.2 | 8.16 | 254 |
1720456200 | 8.2 | 0 | 0.00 | 8.16 | 8.2 | 8.16 | 919 |
1720197000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 51 |
1720110600 | 8.2 | -0.08 | -0.97 | 8.28 | 8.3 | 8.2 | 270 |
1720024200 | 8.28 | 0.02 | 0.24 | 8.22 | 8.28 | 8.16 | 315 |
1719937800 | 8.26 | 0.1 | 1.23 | 8.18 | 8.28 | 8.16 | 410 |
1719851400 | 8.16 | 0.06 | 0.74 | 8.14 | 8.2 | 8.14 | 753 |
1719592200 | 8.1 | -0.04 | -0.49 | 8.14 | 8.14 | 8.1 | 1283 |
1719505800 | 8.14 | -0.04 | -0.49 | 8.18 | 8.18 | 8.1199999 | 523 |
1719419400 | 8.18 | -0.02 | -0.24 | 8.22 | 8.28 | 8.16 | 2036 |
1719333000 | 8.2 | -0.06 | -0.73 | 8.24 | 8.26 | 8.14 | 1720 |
1719246600 | 8.26 | 0.08 | 0.98 | 8.18 | 8.26 | 8.1199999 | 841 |
1718987400 | 8.18 | -0.06 | -0.73 | 8.22 | 8.22 | 8.18 | 26 |
1718901000 | 8.24 | -0.08 | -0.96 | 8.3 | 8.3 | 8.16 | 489 |
1718814600 | 8.32 | -0.06 | -0.72 | 8.22 | 8.36 | 8.2 | 1465 |
1718728200 | 8.38 | 0 | 0.00 | 8.3 | 8.48 | 8.1199999 | 6979 |
1718641800 | 8.38 | 0.2 | 2.44 | 8.18 | 8.38 | 7.98 | 6005 |
1718382600 | 8.18 | -0.48 | -5.54 | 8.48 | 8.6199999 | 8.14 | 3630 |
1718296200 | 8.66 | -0.06 | -0.69 | 8.72 | 8.78 | 8.44 | 2656 |
1718209800 | 8.72 | -0.22 | -2.46 | 8.86 | 8.92 | 8.72 | 1991 |
1718123400 | 8.94 | -0.06 | -0.67 | 8.94 | 8.94 | 8.74 | 1780 |
1718037000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
1717777800 | 9 | 0.08 | 0.90 | 8.98 | 9.0399999 | 8.88 | 2697 |
1717691400 | 8.92 | 0.1 | 1.13 | 8.84 | 9 | 8.84 | 1601 |
1717605000 | 8.82 | 0.18 | 2.08 | 8.66 | 9 | 8.66 | 9495 |
1717518600 | 8.64 | -0.04 | -0.46 | 8.7 | 8.78 | 8.64 | 3154 |
1717432200 | 8.68 | -0.02 | -0.23 | 8.82 | 8.82 | 8.66 | 1034 |
1717173000 | 8.7 | 0 | 0.00 | 8.6 | 8.72 | 8.58 | 1187 |
1717086600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 58 |
1717000200 | 8.7 | -0.2 | -2.25 | 8.78 | 8.84 | 8.7 | 3736 |
1716913800 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.82 | 1136 |
1716827400 | 8.9 | -0.02 | -0.22 | 8.9 | 9 | 8.84 | 1673 |
1716568200 | 8.92 | 0 | 0.00 | 8.92 | 8.98 | 8.9 | 94 |
1716481800 | 8.92 | 0 | 0.00 | 8.9 | 9.02 | 8.9 | 625 |
1716395400 | 8.92 | 0.04 | 0.45 | 8.88 | 8.92 | 8.82 | 871 |
1716309000 | 8.88 | 0.04 | 0.45 | 8.86 | 8.96 | 8.84 | 798 |
1716222600 | 8.84 | 0.08 | 0.91 | 8.82 | 8.94 | 8.82 | 1223 |
1715963400 | 8.76 | -0.08 | -0.90 | 8.82 | 9.02 | 8.74 | 4696 |
1715877000 | 8.84 | -0.06 | -0.67 | 8.9 | 8.96 | 8.8 | 3924 |
1715790600 | 8.9 | 0 | 0.00 | 8.9 | 8.96 | 8.86 | 1313 |
1715704200 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
1715617800 | 8.9 | 0.02 | 0.23 | 8.88 | 9.06 | 8.86 | 2964 |
1715358600 | 8.88 | -0.02 | -0.22 | 8.86 | 9.0399999 | 8.86 | 842 |
1715272200 | 8.9 | -0.08 | -0.89 | 8.82 | 9 | 8.82 | 1282 |
1715185800 | 8.98 | 0.04 | 0.45 | 8.92 | 8.98 | 8.82 | 526 |
1715099400 | 8.94 | 0.02 | 0.22 | 9 | 9 | 8.82 | 736 |
1715013000 | 8.92 | 0.26 | 3.00 | 8.68 | 8.92 | 8.68 | 2463 |
1714753800 | 8.66 | -0.06 | -0.69 | 8.72 | 8.86 | 8.66 | 3335 |
1714667400 | 8.72 | -0.04 | -0.46 | 8.86 | 8.86 | 8.66 | 1516 |
1714494600 | 8.76 | -0.04 | -0.45 | 8.96 | 8.96 | 8.76 | 1217 |
1714408200 | 8.8 | -0.06 | -0.68 | 8.98 | 9.0399999 | 8.8 | 3178 |
1714149000 | 8.86 | -0.12 | -1.34 | 8.96 | 9 | 8.84 | 1126 |
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