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 | 6.59340659341 | 0.455 | 0.485 | 0.45 | 1236619 | 0.47123846 | DE |
4 | 0.05 | 11.4942528736 | 0.435 | 0.485 | 0.4 | 788223 | 0.4450738 | DE |
12 | 0.11 | 29.3333333333 | 0.375 | 0.5 | 0.355 | 1091369 | 0.42478371 | DE |
26 | -0.075 | -13.3928571429 | 0.56 | 0.62 | 0.35 | 1569028 | 0.41613061 | DE |
52 | -0.2 | -29.197080292 | 0.685 | 0.735 | 0.35 | 1294066 | 0.50093528 | DE |
156 | -0.265 | -35.3333333333 | 0.75 | 1.61 | 0.35 | 1460383 | 0.78851558 | DE |
260 | 0.095 | 24.358974359 | 0.39 | 1.61 | 0.19 | 1537492 | 0.67063717 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714112100 | 0.47 | 0 | 0.00 | 0.475 | 0.48 | 0.465 | 428210 |
1713939300 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.465 | 1278902 |
1713852900 | 0.475 | 0.005 | 1.06 | 0.465 | 0.485 | 0.465 | 1225206 |
1713766500 | 0.47 | 0.02 | 4.44 | 0.455 | 0.4825 | 0.45 | 2014157 |
1713507300 | 0.45 | 0.01 | 2.27 | 0.435 | 0.4575 | 0.43 | 1844392 |
1713420900 | 0.44 | 0.01 | 2.33 | 0.435 | 0.455 | 0.4275 | 1483273 |
1713334500 | 0.43 | 0.03 | 7.50 | 0.405 | 0.43 | 0.4 | 952630 |
1713248100 | 0.4 | -0.015 | -3.61 | 0.42 | 0.43 | 0.4 | 281031 |
1713161700 | 0.415 | -0.005 | -1.19 | 0.415 | 0.42 | 0.405 | 381642 |
1712902500 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.415 | 168058 |
1712816100 | 0.43 | 0.015 | 3.61 | 0.415 | 0.43 | 0.4 | 533529 |
1712729700 | 0.415 | -0.015 | -3.49 | 0.435 | 0.435 | 0.415 | 281405 |
1712643300 | 0.43 | 0.005 | 1.18 | 0.43 | 0.435 | 0.42 | 482058 |
1712553300 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
1712294100 | 0.425 | -0.005 | -1.16 | 0.43 | 0.435 | 0.42 | 166579 |
1712207700 | 0.43 | 0.015 | 3.61 | 0.415 | 0.43 | 0.4099999 | 426367 |
1712121300 | 0.415 | -0.0125 | -2.92 | 0.43 | 0.43 | 0.4099999 | 1164696 |
1712034900 | 0.4275 | -0.015 | -3.39 | 0.435 | 0.435 | 0.425 | 760632 |
1711602900 | 0.4425 | 0.0025 | 0.57 | 0.44 | 0.45 | 0.435 | 1322061 |
1711516500 | 0.44 | -0.005 | -1.12 | 0.445 | 0.445 | 0.4325 | 533347 |
1711430100 | 0.445 | -0.015 | -3.26 | 0.45 | 0.455 | 0.44 | 212993 |
1711343700 | 0.46 | 0 | 0.00 | 0.465 | 0.465 | 0.455 | 947645 |
1711084500 | 0.46 | 0.005 | 1.10 | 0.45 | 0.4725 | 0.445 | 905672 |
1710998100 | 0.455 | 0.01 | 2.25 | 0.45 | 0.46 | 0.445 | 428595 |
1710911700 | 0.445 | -0.005 | -1.11 | 0.48 | 0.48 | 0.44 | 992523 |
1710825300 | 0.45 | 0.015 | 3.45 | 0.43 | 0.46 | 0.43 | 561909 |
1710738900 | 0.435 | -0.01 | -2.25 | 0.445 | 0.45 | 0.425 | 1051188 |
1710479700 | 0.445 | -0.02 | -4.30 | 0.465 | 0.465 | 0.445 | 679903 |
1710393300 | 0.465 | -0.01 | -2.11 | 0.475 | 0.4825 | 0.465 | 563052 |
1710306900 | 0.475 | 0.02 | 4.40 | 0.465 | 0.5 | 0.46 | 2044894 |
1710220500 | 0.455 | -0.0125 | -2.67 | 0.47 | 0.47 | 0.45 | 1372602 |
1710134100 | 0.4675 | 0.015 | 3.31 | 0.45 | 0.47 | 0.4425 | 2423267 |
1709874900 | 0.4525 | 0.0225 | 5.23 | 0.435 | 0.47 | 0.435 | 5067848 |
1709788500 | 0.43 | 0.045 | 11.69 | 0.395 | 0.435 | 0.3925 | 1435295 |
1709702100 | 0.385 | -0.01 | -2.53 | 0.4 | 0.4 | 0.385 | 366191 |
1709615700 | 0.395 | -0.005 | -1.25 | 0.4 | 0.405 | 0.395 | 201122 |
1709529300 | 0.4 | 0.0075 | 1.91 | 0.39 | 0.4099999 | 0.39 | 466684 |
1709270100 | 0.3925 | 0.0025 | 0.64 | 0.385 | 0.3925 | 0.38 | 1580506 |
1709183700 | 0.39 | 0.005 | 1.30 | 0.39 | 0.3925 | 0.38 | 2200800 |
1709097300 | 0.385 | -0.01 | -2.53 | 0.405 | 0.405 | 0.385 | 5111454 |
1709010900 | 0.395 | -0.015 | -3.66 | 0.405 | 0.4099999 | 0.395 | 2560289 |
1708924500 | 0.4099999 | 0 | 0.00 | 0.44 | 0.46 | 0.4 | 2246446 |
1708665300 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.4099999 | 564135 |
1708578900 | 0.43 | 0.005 | 1.18 | 0.425 | 0.4425 | 0.415 | 1798147 |
1708492500 | 0.425 | 0.02 | 4.94 | 0.405 | 0.44 | 0.405 | 1243839 |
1708406100 | 0.405 | 0.005 | 1.25 | 0.4099999 | 0.4099999 | 0.395 | 336462 |
1708319700 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.395 | 532253 |
1708060500 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.39 | 608337 |
1707974100 | 0.4 | 0.0175 | 4.58 | 0.3825 | 0.4 | 0.3825 | 374015 |
1707887700 | 0.3825 | -0.0025 | -0.65 | 0.385 | 0.3875 | 0.38 | 708718 |
1707801300 | 0.385 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 208254 |
1707714900 | 0.385 | 0.0175 | 4.76 | 0.37 | 0.39 | 0.37 | 1356792 |
1707455700 | 0.3675 | 0.0075 | 2.08 | 0.37 | 0.375 | 0.3625 | 1028845 |
1707369300 | 0.36 | -0.02 | -5.26 | 0.375 | 0.375 | 0.36 | 855420 |
1707282900 | 0.38 | 0.0225 | 6.29 | 0.36 | 0.38 | 0.355 | 1171361 |
1707196500 | 0.3575 | -0.015 | -4.03 | 0.37 | 0.375 | 0.355 | 751518 |
1707110100 | 0.3725 | 0 | 0.00 | 0.375 | 0.375 | 0.365 | 1205664 |
1706850900 | 0.3725 | 0.0025 | 0.68 | 0.37 | 0.38 | 0.37 | 573558 |
1706764500 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 483937 |
1706678100 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 637804 |
1706591700 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.37 | 336705 |
1706505300 | 0.375 | 0 | 0.00 | 0.375 | 0.3775 | 0.37 | 1215934 |
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