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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711553100 | 8.52 | -0.05 | -0.58 | 8.6 | 8.64 | 8.46 | 359372 |
1711466700 | 8.57 | 0.07 | 0.82 | 8.47 | 8.57 | 8.42 | 367044 |
1711121100 | 8.5 | 0.27 | 3.28 | 8.28 | 8.57 | 8.26 | 695513 |
1711034700 | 8.23 | 0.17 | 2.11 | 8.13 | 8.25 | 8.1199999 | 322680 |
1710948300 | 8.06 | 0.01 | 0.12 | 8.03 | 8.14 | 8.01 | 227669 |
1710861900 | 8.05 | -0.05 | -0.62 | 8.08 | 8.1199999 | 8.03 | 309033 |
1710516300 | 8.1 | 0 | 0.00 | 8.1 | 8.25 | 8.09 | 1824103 |
1710429900 | 8.1 | 0 | 0.00 | 8.15 | 8.15 | 8.06 | 342351 |
1710343500 | 8.1 | 0.02 | 0.25 | 8.05 | 8.15 | 8.05 | 308378 |
1710257100 | 8.08 | 0.09 | 1.13 | 7.99 | 8.16 | 7.99 | 354333 |
1710170700 | 7.99 | -0.13 | -1.60 | 8.1199999 | 8.16 | 7.99 | 385824 |
1709911500 | 8.1199999 | 0 | 0.00 | 8.15 | 8.17 | 8.08 | 163403 |
1709825100 | 8.1199999 | -0.04 | -0.49 | 8.2 | 8.21 | 8.05 | 288222 |
1709738700 | 8.16 | -0.12 | -1.45 | 8.28 | 8.28 | 8.14 | 364800 |
1709652300 | 8.28 | 0.12 | 1.47 | 8.1 | 8.2899999 | 8.1 | 429296 |
1709565900 | 8.16 | -0.19 | -2.28 | 8.22 | 8.23 | 8.08 | 590611 |
1709306700 | 8.35 | 0.15 | 1.83 | 8.42 | 8.42 | 8.19 | 722227 |
1709220300 | 8.2 | 0.14 | 1.74 | 8.1 | 8.23 | 8.1 | 1094096 |
1709133900 | 8.06 | -0.18 | -2.18 | 8.24 | 8.25 | 8.01 | 396557 |
1709047500 | 8.24 | -0.03 | -0.36 | 8.2899999 | 8.31 | 8.17 | 535553 |
1708961100 | 8.27 | 0.07 | 0.85 | 8.18 | 8.31 | 8.15 | 504287 |
1708701900 | 8.2 | 0.01 | 0.12 | 8.23 | 8.25 | 8.06 | 492968 |
1708615500 | 8.19 | 0.21 | 2.63 | 8.03 | 8.22 | 7.96 | 523029 |
1708529100 | 7.98 | 0.02 | 0.25 | 8 | 8.03 | 7.93 | 257958 |
1708442700 | 7.96 | 0.01 | 0.13 | 7.97 | 8.06 | 7.93 | 310664 |
1708356300 | 7.95 | 0.06 | 0.76 | 7.9 | 8.1 | 7.9 | 651453 |
1708097100 | 7.89 | -0.01 | -0.13 | 7.92 | 7.95 | 7.86 | 312242 |
1708010700 | 7.9 | 0.03 | 0.38 | 7.85 | 7.91 | 7.83 | 334692 |
1707924300 | 7.87 | 0.25 | 3.28 | 7.7 | 7.87 | 7.67 | 435398 |
1707837900 | 7.62 | -0.1 | -1.30 | 7.71 | 7.75 | 7.62 | 508156 |
1707751500 | 7.72 | 0.07 | 0.92 | 7.65 | 7.75 | 7.62 | 415500 |
1707492300 | 7.65 | 0 | 0.00 | 7.67 | 7.81 | 7.65 | 992292 |
1707405900 | 7.65 | -0.01 | -0.13 | 7.68 | 7.75 | 7.55 | 598934 |
1707319500 | 7.66 | 0.06 | 0.79 | 7.68 | 7.7 | 7.5 | 430201 |
1707233100 | 7.6 | 0.05 | 0.66 | 7.56 | 7.69 | 7.56 | 790664 |
1707146700 | 7.55 | 0.16 | 2.17 | 7.43 | 7.62 | 7.39 | 1137994 |
1706887500 | 7.39 | 0.05 | 0.68 | 7.4 | 7.46 | 7.35 | 570441 |
1706801100 | 7.34 | -0.07 | -0.94 | 7.4 | 7.41 | 7.33 | 380286 |
1706714700 | 7.41 | 0.11 | 1.51 | 7.3 | 7.43 | 7.3 | 630253 |
1706628300 | 7.3 | -0.1 | -1.35 | 7.41 | 7.42 | 7.3 | 443061 |
1706541900 | 7.4 | 0.07 | 0.95 | 7.35 | 7.44 | 7.35 | 636479 |
1706282700 | 7.33 | 0.17 | 2.37 | 7.2 | 7.37 | 7.18 | 768434 |
1706196300 | 7.16 | -0.02 | -0.28 | 7.2 | 7.2 | 7.12 | 247799 |
1706109900 | 7.18 | -0.01 | -0.14 | 7.21 | 7.22 | 7.18 | 381810 |
1706023500 | 7.19 | 0.04 | 0.56 | 7.14 | 7.25 | 7.13 | 402413 |
1705937100 | 7.15 | -0.02 | -0.28 | 7.17 | 7.18 | 7.11 | 352310 |
1705677900 | 7.17 | -0.01 | -0.14 | 7.16 | 7.18 | 7.13 | 226816 |
1705591500 | 7.18 | 0.03 | 0.42 | 7.15 | 7.19 | 7.12 | 579715 |
1705505100 | 7.15 | 0.07 | 0.99 | 7.05 | 7.16 | 7.03 | 653234 |
1705418700 | 7.08 | -0.09 | -1.26 | 7.15 | 7.16 | 7.05 | 382127 |
1705332300 | 7.17 | 0 | 0.00 | 7.18 | 7.18 | 7.13 | 229100 |
1705073100 | 7.17 | 0.03 | 0.42 | 7.14 | 7.17 | 7.1 | 336493 |
1704986700 | 7.14 | -0.02 | -0.28 | 7.17 | 7.19 | 7.13 | 675451 |
1704900300 | 7.16 | -0.25 | -3.37 | 7.15 | 7.19 | 7.13 | 762772 |
1704813900 | 7.41 | 0.09 | 1.23 | 7.35 | 7.45 | 7.35 | 916945 |
1704727500 | 7.32 | -0.06 | -0.81 | 7.46 | 7.46 | 7.3 | 806051 |
1704468300 | 7.38 | 0 | 0.00 | 7.43 | 7.49 | 7.38 | 768895 |
1704381900 | 7.38 | 0.05 | 0.68 | 7.34 | 7.41 | 7.31 | 640870 |
1704295500 | 7.33 | 0.01 | 0.14 | 7.31 | 7.34 | 7.27 | 645661 |
1704209100 | 7.32 | 0.02 | 0.27 | 7.33 | 7.37 | 7.3 | 389426 |
1703863500 | 7.3 | 0.04 | 0.55 | 7.28 | 7.36 | 7.27 | 411132 |
1703777100 | 7.26 | 0.01 | 0.14 | 7.26 | 7.29 | 7.23 | 193299 |
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