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 | -0.02 | -0.428265524625 | 4.67 | 4.8 | 4.6 | 179249 | 4.6629714 | DE |
4 | -0.02 | -0.428265524625 | 4.67 | 4.82 | 4.56 | 156126 | 4.6868481 | DE |
12 | -0.72 | -13.4078212291 | 5.37 | 5.62 | 4.56 | 314894 | 4.92658419 | DE |
26 | -0.45 | -8.82352941176 | 5.1 | 5.62 | 4.56 | 276280 | 5.01789388 | DE |
52 | 0.09 | 1.97368421053 | 4.56 | 6.06 | 4.44 | 260604 | 5.09645121 | DE |
156 | -0.9 | -16.2162162162 | 5.55 | 6.69 | 4.3 | 288207 | 5.35798323 | DE |
260 | 0.65 | 16.25 | 4 | 6.69 | 1.34 | 336550 | 4.58249571 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715321700 | 4.65 | 0 | 0.00 | 4.65 | 4.67 | 4.61 | 159785 |
1715235300 | 4.65 | -0.02 | -0.43 | 4.65 | 4.69 | 4.62 | 159559 |
1715148900 | 4.67 | -0.06 | -1.27 | 4.75 | 4.75 | 4.65 | 116036 |
1715062500 | 4.73 | 0.09 | 1.94 | 4.69 | 4.76 | 4.69 | 154594 |
1714976100 | 4.64 | -0.11 | -2.32 | 4.67 | 4.8 | 4.6 | 306270 |
1714716900 | 4.75 | 0.11 | 2.37 | 4.68 | 4.76 | 4.63 | 116590 |
1714630500 | 4.64 | -0.04 | -0.85 | 4.62 | 4.75 | 4.62 | 122207 |
1714544100 | 4.68 | -0.03 | -0.64 | 4.69 | 4.72 | 4.65 | 115740 |
1714457700 | 4.71 | 0.02 | 0.43 | 4.68 | 4.7699999 | 4.67 | 167208 |
1714371300 | 4.69 | 0.04 | 0.86 | 4.67 | 4.75 | 4.62 | 209753 |
1714112100 | 4.65 | -0.16 | -3.33 | 4.74 | 4.74 | 4.63 | 105847 |
1713939300 | 4.8099999 | 0.12 | 2.56 | 4.7 | 4.82 | 4.69 | 237064 |
1713852900 | 4.69 | 0.01 | 0.21 | 4.71 | 4.72 | 4.64 | 96426 |
1713766500 | 4.68 | 0.1 | 2.18 | 4.57 | 4.73 | 4.57 | 119788 |
1713507300 | 4.58 | -0.07 | -1.51 | 4.63 | 4.7 | 4.5599999 | 125049 |
1713420900 | 4.65 | -0.04 | -0.85 | 4.62 | 4.68 | 4.62 | 51378 |
1713334500 | 4.69 | 0.08 | 1.74 | 4.6 | 4.69 | 4.59 | 148817 |
1713248100 | 4.61 | -0.12 | -2.54 | 4.71 | 4.71 | 4.6 | 113116 |
1713161700 | 4.73 | 0.04 | 0.75 | 4.67 | 4.74 | 4.65 | 341163 |
1712902500 | 4.695 | -0.11 | -2.19 | 4.75 | 4.7699999 | 4.68 | 228328 |
1712816100 | 4.8 | 0.04 | 0.84 | 4.7699999 | 4.8 | 4.72 | 229780 |
1712729700 | 4.76 | -0.05 | -1.04 | 4.8099999 | 4.82 | 4.73 | 569473 |
1712643300 | 4.8099999 | 0.06 | 1.26 | 4.8 | 4.85 | 4.75 | 67900 |
1712556900 | 4.75 | -0.01 | -0.21 | 4.8 | 4.8 | 4.71 | 173848 |
1712294100 | 4.76 | -0.02 | -0.42 | 4.86 | 4.86 | 4.73 | 170616 |
1712207700 | 4.78 | 0.01 | 0.21 | 4.8099999 | 4.83 | 4.74 | 217620 |
1712121300 | 4.7699999 | -0.12 | -2.45 | 4.85 | 4.88 | 4.73 | 239947 |
1712034900 | 4.89 | 0.01 | 0.20 | 4.91 | 4.92 | 4.82 | 97489 |
1711602900 | 4.88 | 0.04 | 0.83 | 4.8 | 4.9 | 4.79 | 246096 |
1711516500 | 4.84 | -0.01 | -0.21 | 4.88 | 4.88 | 4.78 | 184930 |
1711430100 | 4.85 | 0.02 | 0.41 | 4.87 | 4.87 | 4.79 | 102972 |
1711343700 | 4.83 | 0.03 | 0.63 | 4.88 | 4.88 | 4.8 | 1082576 |
1711084500 | 4.8 | -0.07 | -1.44 | 4.88 | 4.92 | 4.78 | 168433 |
1710998100 | 4.87 | -0.02 | -0.41 | 4.9 | 4.93 | 4.85 | 163489 |
1710911700 | 4.89 | -0.05 | -1.01 | 4.94 | 4.94 | 4.88 | 160459 |
1710825300 | 4.94 | -0.08 | -1.59 | 5.01 | 5.03 | 4.88 | 173131 |
1710738900 | 5.0199999 | -0.07 | -1.38 | 5.07 | 5.07 | 4.98 | 139120 |
1710479700 | 5.09 | -0.04 | -0.78 | 5.09 | 5.11 | 4.96 | 393001 |
1710393300 | 5.13 | -0.01 | -0.19 | 5.11 | 5.16 | 5.05 | 216327 |
1710306900 | 5.14 | 0.08 | 1.58 | 5.0599999 | 5.165 | 5.03 | 322548 |
1710220500 | 5.0599999 | 0.06 | 1.30 | 4.99 | 5.1 | 4.99 | 288052 |
1710134100 | 4.995 | 0.07 | 1.32 | 4.94 | 5.03 | 4.91 | 276755 |
1709874900 | 4.93 | 0.08 | 1.65 | 4.85 | 4.95 | 4.85 | 131875 |
1709788500 | 4.85 | 0.05 | 1.04 | 4.87 | 4.9 | 4.82 | 224141 |
1709702100 | 4.8 | 0.04 | 0.84 | 4.95 | 4.95 | 4.71 | 278237 |
1709615700 | 4.76 | -0.02 | -0.42 | 4.76 | 4.86 | 4.69 | 276214 |
1709529300 | 4.78 | -0.06 | -1.24 | 4.83 | 4.88 | 4.76 | 240043 |
1709270100 | 4.84 | 0.04 | 0.83 | 4.8099999 | 4.86 | 4.78 | 163734 |
1709183700 | 4.8 | 0.1 | 2.13 | 4.68 | 4.83 | 4.68 | 317592 |
1709097300 | 4.7 | -0.13 | -2.69 | 4.82 | 4.83 | 4.67 | 745919 |
1709010900 | 4.83 | 0.03 | 0.63 | 4.8 | 4.87 | 4.8 | 128241 |
1708924500 | 4.8 | -0.07 | -1.34 | 4.85 | 4.86 | 4.75 | 363547 |
1708665300 | 4.865 | -0.19 | -3.66 | 5.1 | 5.1 | 4.8099999 | 468178 |
1708578900 | 5.05 | -0.05 | -0.98 | 5.0599999 | 5.11 | 4.64 | 1943620 |
1708492500 | 5.1 | -0.47 | -8.44 | 5.6 | 5.6 | 4.86 | 2694040 |
1708406100 | 5.57 | 0.02 | 0.36 | 5.58 | 5.62 | 5.54 | 458204 |
1708319700 | 5.55 | 0.19 | 3.54 | 5.37 | 5.57 | 5.35 | 636105 |
1708060500 | 5.36 | -0.08 | -1.47 | 5.45 | 5.5 | 5.35 | 162424 |
1707974100 | 5.44 | 0 | 0.00 | 5.44 | 5.48 | 5.41 | 376385 |
1707887700 | 5.44 | 0.09 | 1.68 | 5.3 | 5.47 | 5.28 | 271794 |
1707801300 | 5.35 | 0.27 | 5.31 | 5.2 | 5.47 | 5.2 | 335228 |
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