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 | 0.94 | 14.6875 | 6.4 | 7.48 | 5.88 | 1390 | 6.53580599 | DE |
4 | 0.76 | 11.5501519757 | 6.58 | 7.48 | 5.88 | 1099 | 6.58384713 | DE |
12 | 2.02 | 37.969924812 | 5.32 | 7.8 | 5.14 | 1999 | 6.6908109 | DE |
26 | 2.75 | 59.9128540305 | 4.59 | 7.8 | 3.4 | 2387 | 5.40086242 | DE |
52 | 1.84 | 33.4545454545 | 5.5 | 7.8 | 3.4 | 2251 | 5.276088 | DE |
156 | -3.76 | -33.8738738739 | 11.1 | 23.2 | 3.4 | 2512 | 11.48704392 | DE |
260 | 2.19 | 42.5242718447 | 5.15 | 23.2 | 3.4 | 2312 | 10.50499157 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 7.34 | 1.06 | 16.88 | 6.58 | 7.48 | 6.42 | 15092 |
1711560600 | 6.28 | -0.34 | -5.14 | 6.54 | 6.54 | 6.28 | 498 |
1711474200 | 6.62 | 0.02 | 0.30 | 6.54 | 6.62 | 6.54 | 167 |
1711387800 | 6.6 | 0.12 | 1.85 | 6.48 | 6.6 | 5.88 | 4698 |
1711128600 | 6.48 | 0.1 | 1.57 | 6.34 | 6.74 | 6.26 | 587 |
1711042200 | 6.38 | -0.02 | -0.31 | 6.4 | 6.4 | 6.12 | 998 |
1710955800 | 6.4 | 0.1 | 1.59 | 6.5599999 | 6.64 | 6.4 | 226 |
1710869400 | 6.3 | 0.02 | 0.32 | 6.36 | 6.64 | 6.3 | 876 |
1710783000 | 6.28 | -0.26 | -3.98 | 6.38 | 6.38 | 6.28 | 301 |
1710523800 | 6.54 | 0.06 | 0.93 | 6.48 | 6.54 | 6.38 | 157 |
1710437400 | 6.48 | -0.22 | -3.28 | 6.64 | 6.64 | 6.48 | 611 |
1710351000 | 6.7 | -0.26 | -3.74 | 6.88 | 6.88 | 6.44 | 969 |
1710264600 | 6.96 | 0.16 | 2.35 | 6.84 | 6.96 | 6.8 | 2073 |
1710178200 | 6.8 | -0.1 | -1.45 | 6.98 | 7 | 6.8 | 1071 |
1709919000 | 6.9 | 0.6 | 9.52 | 6.32 | 6.9 | 6.3 | 3233 |
1709832600 | 6.3 | -0.1 | -1.56 | 6.38 | 6.38 | 6.3 | 234 |
1709746200 | 6.4 | 0.14 | 2.24 | 6.28 | 6.48 | 6.28 | 587 |
1709659800 | 6.26 | -0.28 | -4.28 | 6.6 | 6.7 | 6.16 | 3381 |
1709573400 | 6.54 | 0.02 | 0.31 | 6.7 | 6.7 | 6.54 | 295 |
1709314200 | 6.5199999 | 0.02 | 0.31 | 6.6 | 6.7 | 6.5199999 | 370 |
1709227800 | 6.5 | -0.44 | -6.34 | 6.58 | 6.72 | 6.5 | 648 |
1709141400 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
1709055000 | 6.94 | -0.14 | -1.98 | 7.06 | 7.16 | 6.94 | 1142 |
1708968600 | 7.08 | 0.02 | 0.28 | 7.08 | 7.18 | 7.08 | 275 |
1708709400 | 7.06 | -0.28 | -3.81 | 7.1 | 7.1 | 7.04 | 1300 |
1708623000 | 7.34 | -0.02 | -0.27 | 7.28 | 7.34 | 7 | 3099 |
1708536600 | 7.36 | 0.96 | 15.00 | 6.5 | 7.4 | 6.5 | 6621 |
1708450200 | 6.4 | 0.4 | 6.67 | 6.0199999 | 6.4 | 6 | 3135 |
1708363800 | 6 | -0.4 | -6.25 | 6.4 | 6.4 | 5.82 | 1644 |
1708104600 | 6.4 | -0.22 | -3.32 | 6.62 | 6.62 | 6.4 | 3317 |
1708018200 | 6.62 | 0.02 | 0.30 | 6.6 | 6.76 | 6.6 | 137 |
1707931800 | 6.6 | -0.1 | -1.49 | 6.76 | 6.76 | 6.6 | 330 |
1707845400 | 6.7 | -0.28 | -4.01 | 6.98 | 6.98 | 6.7 | 2365 |
1707759000 | 6.98 | 0.38 | 5.76 | 6.8 | 6.98 | 6.8 | 1404 |
1707499800 | 6.6 | 0.7 | 11.86 | 5.92 | 7 | 5.92 | 5519 |
1707413400 | 5.9 | -0.42 | -6.65 | 6.32 | 6.46 | 5.8 | 5203 |
1707327000 | 6.32 | -0.22 | -3.36 | 6.54 | 6.58 | 6.32 | 1262 |
1707240600 | 6.54 | -0.3 | -4.39 | 6.6 | 6.6 | 6.54 | 477 |
1707154200 | 6.84 | -0.06 | -0.87 | 6.82 | 6.84 | 6.6 | 689 |
1706895000 | 6.9 | 0.14 | 2.07 | 6.92 | 6.94 | 6.78 | 219 |
1706808600 | 6.76 | -0.06 | -0.88 | 7 | 7 | 6.76 | 634 |
1706722200 | 6.82 | -0.48 | -6.58 | 7.32 | 7.36 | 6.76 | 10126 |
1706635800 | 7.3 | -0.5 | -6.41 | 7.78 | 7.8 | 7.1 | 4614 |
1706549400 | 7.8 | 0.1 | 1.30 | 7.66 | 7.8 | 7.52 | 4933 |
1706290200 | 7.7 | 0.7 | 10.00 | 7 | 7.7 | 7 | 6815 |
1706203800 | 7 | 0.52 | 8.02 | 6.54 | 7.8 | 6.54 | 7150 |
1706117400 | 6.48 | 0.52 | 8.72 | 5.8 | 6.48 | 5.78 | 4879 |
1706031000 | 5.96 | -0.06 | -1.00 | 5.98 | 5.98 | 5.72 | 3226 |
1705944600 | 6.0199999 | 0.12 | 2.03 | 6 | 6.0199999 | 5.92 | 50 |
1705685400 | 5.9 | -0.02 | -0.34 | 5.98 | 6.16 | 5.86 | 2019 |
1705599000 | 5.92 | -0.12 | -1.99 | 5.98 | 6.14 | 5.92 | 1790 |
1705512600 | 6.04 | 0.14 | 2.37 | 5.88 | 6.12 | 5.86 | 1880 |
1705426200 | 5.9 | 0.52 | 9.67 | 5.4 | 5.92 | 5.4 | 3285 |
1705339800 | 5.38 | -0.02 | -0.37 | 5.34 | 5.54 | 5.34 | 1566 |
1705080600 | 5.4 | 0 | 0.00 | 5.38 | 5.54 | 5.28 | 939 |
1704994200 | 5.4 | 0.12 | 2.27 | 5.3 | 5.4 | 5.26 | 631 |
1704907800 | 5.28 | 0 | 0.00 | 5.28 | 5.4 | 5.28 | 905 |
1704821400 | 5.28 | -0.04 | -0.75 | 5.34 | 5.34 | 5.28 | 67 |
1704735000 | 5.32 | -0.04 | -0.75 | 5.26 | 5.36 | 5.26 | 389 |
1704475800 | 5.36 | 0.22 | 4.28 | 5.0599999 | 5.36 | 5.0599999 | 1451 |
1704389400 | 5.14 | -0.1 | -1.91 | 5.32 | 5.32 | 5.14 | 505 |
1704303000 | 5.24 | 0.02 | 0.38 | 5.28 | 5.28 | 5.24 | 321 |
1704216600 | 5.22 | -0.14 | -2.61 | 5.36 | 5.42 | 5.22 | 1230 |
1703871000 | 5.36 | 0.32 | 6.35 | 4.98 | 5.44 | 4.88 | 4004 |
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