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 | 0.527704485488 | 3.79 | 3.85 | 3.73 | 1117670 | 3.78166288 | DE |
4 | 0.14 | 3.81471389646 | 3.67 | 3.85 | 3.64 | 1309773 | 3.74598014 | DE |
12 | 0.13 | 3.53260869565 | 3.68 | 3.94 | 3.44 | 1434884 | 3.69645899 | DE |
26 | 0.55 | 16.8711656442 | 3.26 | 3.94 | 2.98 | 1564748 | 3.51762837 | DE |
52 | -0.41 | -9.71563981043 | 4.22 | 4.43 | 2.98 | 1533127 | 3.7278054 | DE |
156 | -1.06 | -21.7659137577 | 4.87 | 5.44 | 2.98 | 1913164 | 4.50417968 | DE |
260 | -1.09 | -22.2448979592 | 4.9 | 6.02 | 2.98 | 1905758 | 4.66843691 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711602900 | 3.81 | 0.07 | 1.74 | 3.78 | 3.85 | 3.75 | 2306179 |
1711516500 | 3.745 | -0.06 | -1.45 | 3.76 | 3.76 | 3.71 | 1144827 |
1711430100 | 3.8 | -0.02 | -0.52 | 3.79 | 3.815 | 3.77 | 1042814 |
1711343700 | 3.82 | 0.06 | 1.60 | 3.77 | 3.82 | 3.77 | 867207 |
1711084500 | 3.76 | -0.04 | -1.05 | 3.79 | 3.82 | 3.76 | 1378059 |
1710998100 | 3.8 | 0.07 | 1.88 | 3.79 | 3.81 | 3.77 | 1376040 |
1710911700 | 3.73 | -0.01 | -0.27 | 3.79 | 3.79 | 3.73 | 924228 |
1710825300 | 3.74 | 0.02 | 0.54 | 3.72 | 3.77 | 3.72 | 1109832 |
1710738900 | 3.72 | -0.01 | -0.27 | 3.73 | 3.76 | 3.7 | 1768663 |
1710479700 | 3.73 | -0.03 | -0.80 | 3.73 | 3.77 | 3.71 | 2990565 |
1710393300 | 3.76 | 0 | 0.00 | 3.74 | 3.78 | 3.73 | 1097758 |
1710306900 | 3.76 | -0.03 | -0.79 | 3.78 | 3.81 | 3.75 | 845470 |
1710220500 | 3.79 | 0 | 0.00 | 3.8 | 3.83 | 3.79 | 753549 |
1710134100 | 3.79 | -0.03 | -0.79 | 3.77 | 3.815 | 3.76 | 701733 |
1709874900 | 3.82 | 0.09 | 2.41 | 3.74 | 3.83 | 3.73 | 1416348 |
1709788500 | 3.73 | 0.04 | 1.08 | 3.73 | 3.74 | 3.675 | 1121382 |
1709702100 | 3.69 | -0.02 | -0.54 | 3.69 | 3.72 | 3.67 | 911665 |
1709615700 | 3.71 | -0.03 | -0.80 | 3.73 | 3.74 | 3.66 | 1283146 |
1709529300 | 3.74 | 0.03 | 0.81 | 3.72 | 3.79 | 3.72 | 1358386 |
1709270100 | 3.71 | 0 | 0.00 | 3.74 | 3.76 | 3.685 | 1517793 |
1709183700 | 3.71 | -0.01 | -0.27 | 3.72 | 3.73 | 3.65 | 2038985 |
1709097300 | 3.72 | 0.07 | 1.92 | 3.67 | 3.73 | 3.64 | 1691845 |
1709010900 | 3.65 | -0.04 | -1.08 | 3.7 | 3.71 | 3.645 | 1672279 |
1708924500 | 3.69 | 0.01 | 0.27 | 3.67 | 3.7 | 3.63 | 1182590 |
1708665300 | 3.68 | -0.04 | -1.08 | 3.72 | 3.745 | 3.68 | 1045836 |
1708578900 | 3.72 | 0.04 | 1.09 | 3.67 | 3.72 | 3.65 | 1334247 |
1708492500 | 3.68 | -0.02 | -0.54 | 3.7 | 3.72 | 3.68 | 1097582 |
1708406100 | 3.7 | -0.02 | -0.54 | 3.71 | 3.72 | 3.67 | 1202781 |
1708319700 | 3.72 | -0.09 | -2.23 | 3.8 | 3.8 | 3.685 | 1437450 |
1708060500 | 3.805 | 0.04 | 0.93 | 3.83 | 3.84 | 3.76 | 1218658 |
1707974100 | 3.77 | 0.08 | 2.17 | 3.73 | 3.79 | 3.72 | 1504224 |
1707887700 | 3.69 | -0.08 | -2.12 | 3.66 | 3.73 | 3.65 | 1562945 |
1707801300 | 3.77 | 0 | 0.00 | 3.78 | 3.825 | 3.77 | 965489 |
1707714900 | 3.77 | -0.06 | -1.57 | 3.85 | 3.85 | 3.76 | 965197 |
1707455700 | 3.83 | -0.04 | -1.03 | 3.85 | 3.87 | 3.81 | 2615019 |
1707369300 | 3.87 | 0.09 | 2.38 | 3.79 | 3.94 | 3.78 | 1954244 |
1707282900 | 3.78 | 0.1 | 2.72 | 3.7 | 3.78 | 3.7 | 2765284 |
1707196500 | 3.68 | -0.02 | -0.54 | 3.65 | 3.7 | 3.61 | 2264266 |
1707110100 | 3.7 | -0.09 | -2.37 | 3.7 | 3.73 | 3.66 | 1095413 |
1706850900 | 3.79 | 0.09 | 2.43 | 3.73 | 3.8 | 3.73 | 2257246 |
1706764500 | 3.7 | -0.06 | -1.60 | 3.72 | 3.73 | 3.665 | 2118485 |
1706678100 | 3.76 | 0.06 | 1.62 | 3.7 | 3.77 | 3.69 | 3369107 |
1706591700 | 3.7 | 0.07 | 1.79 | 3.66 | 3.7 | 3.65 | 1771761 |
1706505300 | 3.635 | 0.07 | 1.96 | 3.63 | 3.65 | 3.59 | 1256774 |
1706159700 | 3.565 | -0.04 | -0.97 | 3.61 | 3.61 | 3.515 | 1440301 |
1706073300 | 3.6 | 0.08 | 2.13 | 3.53 | 3.6 | 3.515 | 917805 |
1705986900 | 3.525 | -0.01 | -0.14 | 3.53 | 3.545 | 3.5 | 1179924 |
1705900500 | 3.53 | 0.07 | 1.88 | 3.48 | 3.56 | 3.48 | 1353535 |
1705641300 | 3.465 | 0.01 | 0.43 | 3.51 | 3.51 | 3.45 | 1256265 |
1705554900 | 3.45 | -0.07 | -1.99 | 3.47 | 3.495 | 3.44 | 2824354 |
1705468500 | 3.52 | -0.05 | -1.40 | 3.56 | 3.56 | 3.49 | 1555318 |
1705382100 | 3.57 | 0 | 0.00 | 3.57 | 3.59 | 3.515 | 1842001 |
1705295700 | 3.57 | -0.08 | -2.19 | 3.63 | 3.64 | 3.56 | 1625112 |
1705036500 | 3.65 | -0.02 | -0.54 | 3.65 | 3.675 | 3.64 | 765786 |
1704950100 | 3.67 | 0.02 | 0.55 | 3.68 | 3.68 | 3.65 | 1353570 |
1704863700 | 3.65 | 0.02 | 0.55 | 3.67 | 3.675 | 3.63 | 631311 |
1704777300 | 3.63 | 0.01 | 0.28 | 3.67 | 3.68 | 3.63 | 1077960 |
1704690900 | 3.62 | 0 | 0.00 | 3.62 | 3.65 | 3.59 | 698955 |
1704431700 | 3.62 | 0 | 0.00 | 3.61 | 3.655 | 3.61 | 766191 |
1704345300 | 3.62 | -0.01 | -0.28 | 3.62 | 3.64 | 3.585 | 1171218 |
1704258900 | 3.63 | -0.08 | -2.16 | 3.68 | 3.68 | 3.62 | 1346220 |
1704172500 | 3.71 | -0.04 | -1.07 | 3.75 | 3.785 | 3.69 | 857109 |
1703826900 | 3.75 | -0.04 | -1.06 | 3.81 | 3.81 | 3.75 | 1361654 |
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