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 | 0.03 | 3.75 | 0.8 | 0.86 | 0.7675 | 644431 | 0.8163995 | DE |
4 | -0.01 | -1.19047619048 | 0.84 | 0.86 | 0.7675 | 716431 | 0.81008535 | DE |
12 | -0.06 | -6.74157303371 | 0.89 | 0.925 | 0.735 | 797189 | 0.81257242 | DE |
26 | 0.105 | 14.4827586207 | 0.725 | 0.955 | 0.725 | 632383 | 0.81533019 | DE |
52 | -0.58 | -41.134751773 | 1.41 | 3.11 | 0.685 | 1162457 | 1.25490564 | DE |
156 | -12.03 | -93.5458786936 | 12.86 | 14.73 | 0.685 | 1548665 | 4.03449284 | DE |
260 | -1.37 | -62.2727272727 | 2.2 | 18.125 | 0.685 | 1374413 | 5.19431371 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714112100 | 0.83 | -0.01 | -1.19 | 0.845 | 0.85 | 0.8199999 | 782362 |
1713939300 | 0.84 | 0.06 | 7.69 | 0.835 | 0.86 | 0.81 | 1600202 |
1713852900 | 0.78 | -0.01 | -1.27 | 0.785 | 0.79 | 0.7675 | 348375 |
1713766500 | 0.79 | -0.005 | -0.63 | 0.8 | 0.8025 | 0.785 | 315663 |
1713507300 | 0.795 | -0.01 | -1.24 | 0.8149999 | 0.8149999 | 0.785 | 583177 |
1713420900 | 0.805 | 0 | 0.00 | 0.8 | 0.81 | 0.79 | 374739 |
1713334500 | 0.805 | 0 | 0.00 | 0.785 | 0.81 | 0.785 | 364619 |
1713248100 | 0.805 | 0 | 0.00 | 0.8 | 0.8149999 | 0.785 | 861198 |
1713161700 | 0.805 | -0.005 | -0.62 | 0.8 | 0.805 | 0.79 | 449548 |
1712902500 | 0.81 | 0.02 | 2.53 | 0.78 | 0.8149999 | 0.78 | 515597 |
1712816100 | 0.79 | -0.015 | -1.86 | 0.8 | 0.805 | 0.78 | 1016865 |
1712729700 | 0.805 | -0.005 | -0.62 | 0.805 | 0.8149999 | 0.8 | 1182859 |
1712643300 | 0.81 | -0.005 | -0.61 | 0.795 | 0.81 | 0.79 | 452729 |
1712556900 | 0.8149999 | 0 | 0.00 | 0.81 | 0.8149999 | 0.795 | 480050 |
1712294100 | 0.8149999 | -0.005 | -0.61 | 0.81 | 0.8199999 | 0.8 | 2108163 |
1712207700 | 0.8199999 | 0.0149999 | 1.86 | 0.8 | 0.83 | 0.8 | 552671 |
1712121300 | 0.805 | 0.005 | 0.63 | 0.8 | 0.8149999 | 0.79 | 537873 |
1712034900 | 0.8 | -0.025 | -3.03 | 0.8199999 | 0.8199999 | 0.8 | 482244 |
1711602900 | 0.825 | -0.025 | -2.94 | 0.84 | 0.845 | 0.8199999 | 432797 |
1711516500 | 0.85 | 0 | 0.00 | 0.85 | 0.86 | 0.825 | 888672 |
1711430100 | 0.85 | 0 | 0.00 | 0.845 | 0.855 | 0.8425 | 426859 |
1711343700 | 0.85 | 0.015 | 1.80 | 0.835 | 0.86 | 0.835 | 691143 |
1711084500 | 0.835 | -0.005 | -0.60 | 0.835 | 0.855 | 0.83 | 569546 |
1710998100 | 0.84 | 0.015 | 1.82 | 0.83 | 0.85 | 0.825 | 1349838 |
1710911700 | 0.825 | 0 | 0.00 | 0.83 | 0.835 | 0.8199999 | 448774 |
1710825300 | 0.825 | 0.015 | 1.85 | 0.79 | 0.835 | 0.79 | 512400 |
1710738900 | 0.81 | 0.025 | 3.18 | 0.79 | 0.81 | 0.79 | 571137 |
1710479700 | 0.785 | -0.05 | -5.99 | 0.825 | 0.83 | 0.785 | 8654200 |
1710393300 | 0.835 | -0.025 | -2.91 | 0.855 | 0.86 | 0.8325 | 761161 |
1710306900 | 0.86 | 0.035 | 4.24 | 0.825 | 0.87 | 0.8199999 | 2154588 |
1710220500 | 0.825 | 0.03 | 3.77 | 0.805 | 0.84 | 0.805 | 674805 |
1710134100 | 0.795 | -0.025 | -3.05 | 0.83 | 0.83 | 0.795 | 407969 |
1709874900 | 0.8199999 | 0.005 | 0.61 | 0.805 | 0.825 | 0.8 | 580243 |
1709788500 | 0.8149999 | -0.005 | -0.61 | 0.8149999 | 0.835 | 0.805 | 598151 |
1709702100 | 0.8199999 | 0.005 | 0.61 | 0.805 | 0.83 | 0.805 | 473473 |
1709615700 | 0.8149999 | -0.025 | -2.98 | 0.8 | 0.835 | 0.79 | 2601697 |
1709529300 | 0.84 | -0.01 | -1.18 | 0.845 | 0.855 | 0.825 | 785921 |
1709270100 | 0.85 | 0.025 | 3.03 | 0.83 | 0.86 | 0.825 | 827040 |
1709183700 | 0.825 | 0.035 | 4.43 | 0.785 | 0.8325 | 0.785 | 716863 |
1709097300 | 0.79 | -0.02 | -2.47 | 0.79 | 0.8 | 0.77 | 538240 |
1709010900 | 0.81 | 0.05 | 6.58 | 0.775 | 0.84 | 0.76 | 956869 |
1708924500 | 0.76 | -0.015 | -1.94 | 0.76 | 0.79 | 0.735 | 1161026 |
1708665300 | 0.775 | -0.02 | -2.52 | 0.785 | 0.79 | 0.77 | 309573 |
1708578900 | 0.795 | 0.025 | 3.25 | 0.77 | 0.795 | 0.76 | 363920 |
1708492500 | 0.77 | -0.015 | -1.91 | 0.775 | 0.79 | 0.77 | 429198 |
1708406100 | 0.785 | 0 | 0.00 | 0.785 | 0.805 | 0.775 | 314650 |
1708319700 | 0.785 | -0.005 | -0.63 | 0.79 | 0.8 | 0.77 | 477917 |
1708060500 | 0.79 | -0.03 | -3.66 | 0.8149999 | 0.8199999 | 0.79 | 769359 |
1707974100 | 0.8199999 | 0.0149999 | 1.86 | 0.8 | 0.83 | 0.8 | 249543 |
1707887700 | 0.805 | -0.03 | -3.59 | 0.8199999 | 0.825 | 0.7975 | 542963 |
1707801300 | 0.835 | 0.025 | 3.09 | 0.805 | 0.835 | 0.805 | 384678 |
1707714900 | 0.81 | -0.03 | -3.57 | 0.83 | 0.84 | 0.8 | 406255 |
1707455700 | 0.84 | -0.01 | -1.18 | 0.85 | 0.855 | 0.835 | 384001 |
1707369300 | 0.85 | -0.03 | -3.41 | 0.875 | 0.875 | 0.85 | 334630 |
1707282900 | 0.88 | 0.005 | 0.57 | 0.87 | 0.88 | 0.86 | 133986 |
1707196500 | 0.875 | 0.01 | 1.16 | 0.88 | 0.88 | 0.8625 | 85924 |
1707110100 | 0.865 | 0 | 0.00 | 0.87 | 0.88 | 0.8525 | 281601 |
1706850900 | 0.865 | -0.03 | -3.35 | 0.9 | 0.9 | 0.855 | 224564 |
1706764500 | 0.895 | -0.035 | -3.76 | 0.89 | 0.925 | 0.885 | 217072 |
1706678100 | 0.93 | 0.005 | 0.54 | 0.92 | 0.955 | 0.91 | 1037177 |
1706591700 | 0.925 | 0.03 | 3.35 | 0.905 | 0.925 | 0.895 | 427040 |
1706505300 | 0.895 | -0.025 | -2.72 | 0.93 | 0.935 | 0.895 | 867255 |
1706159700 | 0.92 | 0.01 | 1.10 | 0.905 | 0.935 | 0.885 | 478383 |
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