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 | -0.1 | -3.75939849624 | 2.66 | 2.675 | 2.49 | 678467 | 2.57192803 | DE |
4 | -0.2 | -7.24637681159 | 2.76 | 2.77 | 2.49 | 774061 | 2.65770902 | DE |
12 | -0.26 | -9.21985815603 | 2.82 | 2.9 | 2.49 | 645650 | 2.69333504 | DE |
26 | -0.15 | -5.53505535055 | 2.71 | 3.07 | 2.38 | 543679 | 2.70286815 | DE |
52 | -0.49 | -16.0655737705 | 3.05 | 3.14 | 2.38 | 563826 | 2.77264778 | DE |
156 | -0.7 | -21.472392638 | 3.26 | 4.2 | 2.38 | 703681 | 3.35573903 | DE |
260 | -1.03 | -28.6908077994 | 3.59 | 4.2 | 1.485 | 756787 | 3.11509621 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713334500 | 2.56 | -0.01 | -0.39 | 2.55 | 2.59 | 2.5299999 | 647884 |
1713248100 | 2.57 | 0.03 | 1.18 | 2.52 | 2.57 | 2.49 | 987418 |
1713161700 | 2.54 | 0 | 0.00 | 2.5099999 | 2.57 | 2.495 | 827274 |
1712902500 | 2.54 | -0.05 | -1.93 | 2.58 | 2.59 | 2.54 | 534572 |
1712816100 | 2.59 | -0.07 | -2.63 | 2.59 | 2.61 | 2.565 | 664008 |
1712729700 | 2.66 | 0 | 0.00 | 2.66 | 2.675 | 2.63 | 379064 |
1712643300 | 2.66 | -0.02 | -0.75 | 2.61 | 2.69 | 2.61 | 453431 |
1712556900 | 2.68 | 0.04 | 1.52 | 2.65 | 2.685 | 2.63 | 423442 |
1712294100 | 2.64 | -0.03 | -0.94 | 2.65 | 2.68 | 2.6349999 | 351107 |
1712207700 | 2.665 | 0.04 | 1.33 | 2.63 | 2.675 | 2.62 | 774254 |
1712121300 | 2.63 | -0.02 | -0.57 | 2.61 | 2.6549999 | 2.6 | 1279437 |
1712034900 | 2.645 | -0.07 | -2.40 | 2.69 | 2.69 | 2.64 | 1094333 |
1711602900 | 2.71 | 0.02 | 0.74 | 2.72 | 2.725 | 2.66 | 839810 |
1711516500 | 2.69 | -0.06 | -2.18 | 2.72 | 2.72 | 2.65 | 966918 |
1711430100 | 2.75 | 0.02 | 0.73 | 2.73 | 2.765 | 2.69 | 1028041 |
1711343700 | 2.73 | 0.05 | 1.87 | 2.72 | 2.75 | 2.7 | 790076 |
1711084500 | 2.68 | -0.03 | -1.11 | 2.7 | 2.72 | 2.66 | 752068 |
1710998100 | 2.71 | 0.01 | 0.37 | 2.71 | 2.74 | 2.67 | 1094714 |
1710911700 | 2.7 | -0.06 | -2.17 | 2.7599999 | 2.77 | 2.68 | 693133 |
1710825300 | 2.7599999 | 0.07 | 2.60 | 2.7 | 2.7599999 | 2.69 | 792972 |
1710738900 | 2.69 | 0.02 | 0.75 | 2.68 | 2.71 | 2.63 | 715072 |
1710479700 | 2.67 | -0.03 | -1.11 | 2.69 | 2.72 | 2.66 | 2118459 |
1710393300 | 2.7 | -0.02 | -0.74 | 2.7 | 2.71 | 2.68 | 532180 |
1710306900 | 2.72 | 0.02 | 0.74 | 2.69 | 2.73 | 2.68 | 373624 |
1710220500 | 2.7 | 0.01 | 0.37 | 2.68 | 2.72 | 2.67 | 295374 |
1710134100 | 2.69 | 0.01 | 0.37 | 2.65 | 2.71 | 2.65 | 464506 |
1709874900 | 2.68 | -0.04 | -1.47 | 2.69 | 2.77 | 2.66 | 1005923 |
1709788500 | 2.72 | 0.02 | 0.74 | 2.72 | 2.77 | 2.7 | 1095896 |
1709702100 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.645 | 233806 |
1709615700 | 2.65 | -0.02 | -0.75 | 2.68 | 2.7 | 2.62 | 418312 |
1709529300 | 2.67 | 0.04 | 1.52 | 2.64 | 2.71 | 2.62 | 400558 |
1709270100 | 2.63 | -0.01 | -0.38 | 2.65 | 2.65 | 2.59 | 550201 |
1709183700 | 2.64 | 0.02 | 0.57 | 2.6 | 2.66 | 2.58 | 814802 |
1709097300 | 2.625 | 0.02 | 0.96 | 2.6 | 2.63 | 2.56 | 428100 |
1709010900 | 2.6 | -0.03 | -1.14 | 2.61 | 2.64 | 2.56 | 501203 |
1708924500 | 2.63 | -0.06 | -2.23 | 2.7 | 2.72 | 2.61 | 402287 |
1708665300 | 2.69 | -0.02 | -0.55 | 2.71 | 2.72 | 2.665 | 387946 |
1708578900 | 2.705 | 0 | 0.19 | 2.65 | 2.72 | 2.64 | 432932 |
1708492500 | 2.7 | 0.02 | 0.75 | 2.69 | 2.7 | 2.645 | 436031 |
1708406100 | 2.68 | 0 | 0.00 | 2.68 | 2.685 | 2.64 | 350834 |
1708319700 | 2.68 | -0.07 | -2.55 | 2.77 | 2.7799999 | 2.67 | 399416 |
1708060500 | 2.75 | 0 | 0.00 | 2.85 | 2.85 | 2.75 | 532750 |
1707974100 | 2.75 | 0.08 | 3.00 | 2.7 | 2.7599999 | 2.69 | 820222 |
1707887700 | 2.67 | -0.15 | -5.32 | 2.73 | 2.7599999 | 2.62 | 889522 |
1707801300 | 2.82 | -0.05 | -1.74 | 2.87 | 2.89 | 2.81 | 407733 |
1707714900 | 2.87 | -0.01 | -0.35 | 2.86 | 2.9 | 2.86 | 277471 |
1707455700 | 2.88 | 0.05 | 1.77 | 2.84 | 2.89 | 2.84 | 291655 |
1707369300 | 2.83 | 0.01 | 0.35 | 2.83 | 2.87 | 2.82 | 385722 |
1707282900 | 2.82 | 0.06 | 2.17 | 2.74 | 2.84 | 2.72 | 439651 |
1707196500 | 2.7599999 | 0.02 | 0.73 | 2.71 | 2.77 | 2.71 | 438752 |
1707110100 | 2.74 | -0.05 | -1.79 | 2.75 | 2.7799999 | 2.73 | 521850 |
1706850900 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.825 | 2.775 | 597888 |
1706764500 | 2.77 | 0 | 0.00 | 2.73 | 2.77 | 2.71 | 786032 |
1706678100 | 2.77 | 0 | 0.00 | 2.77 | 2.83 | 2.73 | 735384 |
1706591700 | 2.77 | 0.06 | 2.21 | 2.75 | 2.77 | 2.71 | 493104 |
1706505300 | 2.71 | -0.02 | -0.73 | 2.71 | 2.74 | 2.66 | 871800 |
1706159700 | 2.73 | -0.06 | -2.15 | 2.83 | 2.83 | 2.69 | 731854 |
1706073300 | 2.79 | -0.02 | -0.71 | 2.82 | 2.82 | 2.785 | 497131 |
1705986900 | 2.81 | 0 | 0.18 | 2.7799999 | 2.81 | 2.7599999 | 448943 |
1705900500 | 2.805 | 0.04 | 1.26 | 2.81 | 2.82 | 2.77 | 306208 |
1705641300 | 2.77 | -0.03 | -1.07 | 2.82 | 2.82 | 2.75 | 658252 |
1705554900 | 2.8 | -0.04 | -1.41 | 2.79 | 2.83 | 2.7599999 | 553806 |
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