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 | 0.01 | 0.281690140845 | 3.55 | 3.8 | 3.51 | 1509070 | 3.68077973 | DE |
4 | -1.04 | -22.6086956522 | 4.6 | 4.645 | 3.24 | 2318191 | 3.882354 | DE |
12 | -0.28 | -7.29166666667 | 3.84 | 4.8 | 3.24 | 1482600 | 3.97809983 | DE |
26 | -0.42 | -10.5527638191 | 3.98 | 4.8 | 3.24 | 1118549 | 3.93642466 | DE |
52 | 0.41 | 13.0158730159 | 3.15 | 4.8 | 2.64 | 861927 | 3.70390127 | DE |
156 | 0.8 | 28.9855072464 | 2.76 | 6.03 | 1.95 | 928693 | 3.71402482 | DE |
260 | 1.76 | 97.7777777778 | 1.8 | 6.03 | 1.695 | 896911 | 3.57004897 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711516500 | 3.53 | -0.07 | -1.94 | 3.59 | 3.61 | 3.515 | 1006972 |
1711430100 | 3.6 | 0.01 | 0.28 | 3.57 | 3.635 | 3.56 | 903772 |
1711343700 | 3.59 | -0.04 | -0.97 | 3.66 | 3.67 | 3.575 | 1297550 |
1711084500 | 3.625 | -0.17 | -4.35 | 3.75 | 3.79 | 3.62 | 1407487 |
1710998100 | 3.79 | 0.08 | 2.16 | 3.73 | 3.8 | 3.635 | 1928502 |
1710911700 | 3.71 | 0.15 | 4.21 | 3.55 | 3.72 | 3.53 | 2008038 |
1710825300 | 3.56 | 0 | 0.00 | 3.58 | 3.605 | 3.465 | 2004475 |
1710738900 | 3.56 | 0.04 | 1.14 | 3.47 | 3.61 | 3.38 | 3575374 |
1710479700 | 3.52 | -0.03 | -0.71 | 3.52 | 3.59 | 3.42 | 6768591 |
1710393300 | 3.545 | -0.79 | -18.13 | 3.4 | 3.78 | 3.24 | 10574676 |
1710306900 | 4.33 | -0.1 | -2.26 | 4.44 | 4.465 | 4.3099999 | 1165450 |
1710220500 | 4.43 | 0.04 | 0.91 | 4.44 | 4.46 | 4.4 | 879389 |
1710134100 | 4.39 | -0.13 | -2.88 | 4.51 | 4.51 | 4.38 | 577980 |
1709874900 | 4.5199999 | 0.01 | 0.22 | 4.5199999 | 4.5599999 | 4.46 | 1169532 |
1709788500 | 4.51 | 0.09 | 2.04 | 4.42 | 4.5199999 | 4.4 | 986944 |
1709702100 | 4.42 | -0.19 | -4.12 | 4.61 | 4.63 | 4.33 | 969169 |
1709615700 | 4.61 | 0.18 | 4.06 | 4.49 | 4.6449999 | 4.42 | 2145248 |
1709529300 | 4.43 | 0.08 | 1.84 | 4.46 | 4.57 | 4.4 | 1426316 |
1709270100 | 4.35 | -0.17 | -3.76 | 4.51 | 4.51 | 4.29 | 2042410 |
1709183700 | 4.5199999 | 0.02 | 0.44 | 4.33 | 4.57 | 4.29 | 2986665 |
1709097300 | 4.5 | -0.1 | -2.17 | 4.6 | 4.62 | 4.48 | 1546245 |
1709010900 | 4.6 | -0.05 | -1.08 | 4.64 | 4.8 | 4.54 | 2156322 |
1708924500 | 4.65 | 0.15 | 3.33 | 4.35 | 4.75 | 4.33 | 3947150 |
1708665300 | 4.5 | 0.71 | 18.73 | 3.96 | 4.62 | 3.955 | 8146614 |
1708578900 | 3.79 | -0.02 | -0.52 | 3.81 | 3.88 | 3.77 | 1075975 |
1708492500 | 3.81 | -0.05 | -1.30 | 3.82 | 3.87 | 3.74 | 3515835 |
1708406100 | 3.86 | -0.03 | -0.77 | 3.84 | 3.925 | 3.79 | 944523 |
1708319700 | 3.89 | -0.02 | -0.51 | 3.93 | 3.96 | 3.865 | 1526067 |
1708060500 | 3.91 | -0.04 | -1.01 | 3.96 | 4.01 | 3.9 | 942374 |
1707974100 | 3.95 | 0.03 | 0.77 | 3.91 | 4 | 3.91 | 836142 |
1707887700 | 3.92 | -0.04 | -1.01 | 3.9 | 3.975 | 3.84 | 1269530 |
1707801300 | 3.96 | -0.04 | -1.00 | 3.97 | 4.03 | 3.93 | 581689 |
1707714900 | 4 | -0.03 | -0.74 | 4.0199999 | 4.08 | 3.975 | 464825 |
1707455700 | 4.03 | -0.06 | -1.47 | 4.07 | 4.09 | 3.97 | 711954 |
1707369300 | 4.09 | 0.09 | 2.25 | 4.05 | 4.21 | 4.005 | 1403897 |
1707282900 | 4 | 0.12 | 3.09 | 3.87 | 4.04 | 3.87 | 1553621 |
1707196500 | 3.88 | 0.02 | 0.52 | 3.82 | 3.88 | 3.81 | 591714 |
1707110100 | 3.86 | 0.05 | 1.31 | 3.8 | 3.87 | 3.78 | 341462 |
1706850900 | 3.81 | 0 | 0.00 | 3.82 | 3.845 | 3.77 | 584479 |
1706764500 | 3.81 | -0.04 | -1.04 | 3.85 | 3.85 | 3.72 | 380748 |
1706678100 | 3.85 | 0.1 | 2.67 | 3.74 | 3.86 | 3.7 | 511988 |
1706591700 | 3.75 | 0.01 | 0.27 | 3.74 | 3.86 | 3.74 | 431395 |
1706505300 | 3.74 | 0.01 | 0.27 | 3.74 | 3.795 | 3.72 | 459181 |
1706159700 | 3.73 | 0.03 | 0.81 | 3.71 | 3.74 | 3.7 | 216226 |
1706073300 | 3.7 | 0.02 | 0.54 | 3.68 | 3.715 | 3.675 | 211014 |
1705986900 | 3.68 | 0.02 | 0.55 | 3.67 | 3.73 | 3.645 | 483740 |
1705900500 | 3.66 | -0.05 | -1.21 | 3.7 | 3.72 | 3.645 | 570126 |
1705641300 | 3.705 | -0.02 | -0.40 | 3.76 | 3.77 | 3.69 | 267610 |
1705554900 | 3.72 | -0.02 | -0.53 | 3.8 | 3.8 | 3.68 | 512944 |
1705468500 | 3.74 | 0.03 | 0.81 | 3.63 | 3.81 | 3.63 | 583428 |
1705382100 | 3.71 | 0.09 | 2.49 | 3.63 | 3.73 | 3.63 | 444377 |
1705295700 | 3.62 | -0.08 | -2.16 | 3.71 | 3.71 | 3.62 | 261200 |
1705036500 | 3.7 | 0 | 0.00 | 3.71 | 3.73 | 3.68 | 1377963 |
1704950100 | 3.7 | -0.09 | -2.37 | 3.79 | 3.79 | 3.695 | 1190968 |
1704863700 | 3.79 | 0.06 | 1.61 | 3.75 | 3.81 | 3.72 | 613118 |
1704777300 | 3.73 | 0.02 | 0.54 | 3.73 | 3.8 | 3.71 | 242217 |
1704690900 | 3.71 | 0 | 0.00 | 3.69 | 3.74 | 3.65 | 245920 |
1704431700 | 3.71 | -0.02 | -0.54 | 3.75 | 3.75 | 3.68 | 497343 |
1704345300 | 3.73 | -0.06 | -1.58 | 3.77 | 3.79 | 3.73 | 397751 |
1704258900 | 3.79 | -0.06 | -1.56 | 3.84 | 3.845 | 3.74 | 616129 |
1704172500 | 3.85 | -0.03 | -0.77 | 3.88 | 3.92 | 3.85 | 569165 |
1703826900 | 3.88 | 0.01 | 0.26 | 3.86 | 3.92 | 3.86 | 649222 |
1703740500 | 3.87 | 0 | 0.00 | 3.87 | 3.89 | 3.845 | 261129 |
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