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 | 0 | 2.97 | 2.98 | 2.87 | 483097 | 2.92390203 | DE |
4 | 0.12 | 4.21052631579 | 2.85 | 2.99 | 2.82 | 499601 | 2.91334524 | DE |
12 | 0.05 | 1.71232876712 | 2.92 | 2.99 | 2.75 | 447068 | 2.86595716 | DE |
26 | 0.27 | 10 | 2.7 | 3.05 | 2.675 | 416867 | 2.87534332 | DE |
52 | 0.09 | 3.125 | 2.88 | 3.05 | 2.67 | 377282 | 2.86128343 | DE |
156 | 0.77 | 35 | 2.2 | 3.05 | 2.14 | 493282 | 2.71270904 | DE |
260 | 1.545 | 108.421052632 | 1.425 | 3.05 | 0.66 | 753810 | 1.98365861 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713939300 | 2.97 | 0.02 | 0.68 | 2.96 | 2.98 | 2.95 | 390277 |
1713852900 | 2.95 | 0.04 | 1.37 | 2.91 | 2.96 | 2.91 | 377800 |
1713766500 | 2.91 | 0.03 | 0.87 | 2.9 | 2.93 | 2.88 | 373330 |
1713507300 | 2.8849999 | -0.06 | -1.87 | 2.95 | 2.96 | 2.87 | 784924 |
1713420900 | 2.94 | -0.01 | -0.34 | 2.97 | 2.97 | 2.92 | 489154 |
1713334500 | 2.95 | 0.01 | 0.34 | 2.95 | 2.98 | 2.93 | 313494 |
1713248100 | 2.94 | 0 | 0.00 | 2.93 | 2.95 | 2.91 | 474953 |
1713161700 | 2.94 | -0.04 | -1.34 | 2.98 | 2.98 | 2.92 | 622790 |
1712902500 | 2.98 | 0.04 | 1.19 | 2.96 | 2.98 | 2.93 | 368005 |
1712816100 | 2.945 | 0 | 0.00 | 2.93 | 2.99 | 2.91 | 823318 |
1712729700 | 2.945 | 0.04 | 1.55 | 2.92 | 2.95 | 2.91 | 729788 |
1712643300 | 2.9 | 0.02 | 0.69 | 2.88 | 2.92 | 2.87 | 764074 |
1712556900 | 2.88 | 0.03 | 1.05 | 2.86 | 2.89 | 2.86 | 600891 |
1712294100 | 2.85 | 0 | 0.00 | 2.87 | 2.87 | 2.84 | 347906 |
1712207700 | 2.85 | 0.03 | 1.06 | 2.84 | 2.86 | 2.83 | 332692 |
1712121300 | 2.82 | -0.03 | -1.05 | 2.86 | 2.87 | 2.82 | 415321 |
1712034900 | 2.85 | -0.02 | -0.52 | 2.88 | 2.88 | 2.84 | 337440 |
1711602900 | 2.865 | 0.03 | 0.88 | 2.85 | 2.87 | 2.83 | 547945 |
1711516500 | 2.84 | -0.01 | -0.35 | 2.85 | 2.85 | 2.82 | 444267 |
1711430100 | 2.85 | -0.01 | -0.35 | 2.84 | 2.86 | 2.83 | 397845 |
1711343700 | 2.86 | -0.01 | -0.35 | 2.88 | 2.88 | 2.83 | 383561 |
1711084500 | 2.87 | -0.03 | -1.03 | 2.89 | 2.89 | 2.86 | 422137 |
1710998100 | 2.9 | 0.02 | 0.69 | 2.88 | 2.9 | 2.88 | 505168 |
1710911700 | 2.88 | 0.01 | 0.35 | 2.89 | 2.9 | 2.87 | 260444 |
1710825300 | 2.87 | 0 | 0.00 | 2.89 | 2.91 | 2.87 | 334288 |
1710738900 | 2.87 | -0.04 | -1.37 | 2.86 | 2.9 | 2.85 | 247766 |
1710479700 | 2.91 | 0.06 | 2.11 | 2.87 | 2.91 | 2.87 | 437181 |
1710393300 | 2.85 | 0 | 0.00 | 2.85 | 2.87 | 2.84 | 291785 |
1710306900 | 2.85 | -0.01 | -0.35 | 2.88 | 2.89 | 2.84 | 516637 |
1710220500 | 2.86 | -0.01 | -0.35 | 2.87 | 2.9 | 2.85 | 431954 |
1710134100 | 2.87 | -0.02 | -0.69 | 2.88 | 2.9 | 2.85 | 358908 |
1709874900 | 2.89 | 0.06 | 2.12 | 2.84 | 2.89 | 2.83 | 358871 |
1709788500 | 2.83 | 0.02 | 0.71 | 2.83 | 2.83 | 2.8 | 419552 |
1709702100 | 2.81 | 0 | 0.00 | 2.81 | 2.84 | 2.81 | 404378 |
1709615700 | 2.81 | -0.02 | -0.71 | 2.84 | 2.84 | 2.8 | 426494 |
1709529300 | 2.83 | 0 | 0.00 | 2.84 | 2.85 | 2.8 | 509257 |
1709270100 | 2.83 | 0 | 0.00 | 2.82 | 2.84 | 2.8 | 665163 |
1709183700 | 2.83 | 0.03 | 1.07 | 2.8 | 2.84 | 2.8 | 450730 |
1709097300 | 2.8 | -0.01 | -0.36 | 2.82 | 2.82 | 2.7799999 | 292383 |
1709010900 | 2.81 | -0.02 | -0.71 | 2.84 | 2.86 | 2.8 | 438896 |
1708924500 | 2.83 | 0 | 0.00 | 2.85 | 2.87 | 2.81 | 273681 |
1708665300 | 2.83 | -0.01 | -0.35 | 2.85 | 2.85 | 2.81 | 331772 |
1708578900 | 2.84 | 0.06 | 2.16 | 2.81 | 2.84 | 2.8 | 425492 |
1708492500 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.82 | 2.775 | 407118 |
1708406100 | 2.79 | 0.01 | 0.36 | 2.8 | 2.83 | 2.775 | 313731 |
1708319700 | 2.7799999 | -0.03 | -1.07 | 2.82 | 2.83 | 2.7799999 | 478441 |
1708060500 | 2.81 | 0.01 | 0.36 | 2.79 | 2.83 | 2.7799999 | 280137 |
1707974100 | 2.8 | 0.01 | 0.36 | 2.82 | 2.82 | 2.7799999 | 301705 |
1707887700 | 2.79 | -0.05 | -1.76 | 2.8 | 2.85 | 2.77 | 754659 |
1707801300 | 2.84 | 0.03 | 1.07 | 2.7599999 | 2.85 | 2.75 | 769356 |
1707714900 | 2.81 | -0.05 | -1.75 | 2.86 | 2.86 | 2.8 | 615053 |
1707455700 | 2.86 | -0.04 | -1.38 | 2.88 | 2.9 | 2.86 | 345253 |
1707369300 | 2.9 | 0.05 | 1.75 | 2.88 | 2.9 | 2.86 | 396702 |
1707282900 | 2.85 | -0.01 | -0.35 | 2.87 | 2.88 | 2.84 | 441618 |
1707196500 | 2.86 | -0.01 | -0.35 | 2.88 | 2.89 | 2.855 | 333519 |
1707110100 | 2.87 | -0.02 | -0.69 | 2.9 | 2.93 | 2.87 | 591083 |
1706850900 | 2.89 | 0.01 | 0.35 | 2.89 | 2.92 | 2.88 | 491969 |
1706764500 | 2.88 | -0.04 | -1.20 | 2.92 | 2.92 | 2.87 | 440734 |
1706678100 | 2.915 | 0.04 | 1.57 | 2.89 | 2.92 | 2.89 | 569890 |
1706591700 | 2.87 | 0 | 0.00 | 2.89 | 2.9 | 2.86 | 423632 |
1706505300 | 2.87 | -0.01 | -0.35 | 2.88 | 2.9 | 2.85 | 370398 |
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