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 | 0.05 | 1.85185185185 | 2.7 | 2.76 | 2.63 | 1087502 | 2.69845164 | DE |
4 | 0 | 0 | 2.75 | 2.88 | 2.59 | 1360779 | 2.74864837 | DE |
12 | -1.5 | -35.2941176471 | 4.25 | 4.45 | 2.59 | 1327920 | 2.94442811 | DE |
26 | -1.53 | -35.7476635514 | 4.28 | 4.76 | 2.59 | 857671 | 3.273267 | DE |
52 | -1.97 | -41.7372881356 | 4.72 | 5.8 | 2.59 | 828275 | 4.00533275 | DE |
156 | -3.35 | -54.9180327869 | 6.1 | 7.52 | 2.59 | 850890 | 4.60107757 | DE |
260 | -1.61 | -36.9266055046 | 4.36 | 8.25 | 2.59 | 964873 | 5.33446196 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711516500 | 2.75 | 0.03 | 1.10 | 2.68 | 2.755 | 2.68 | 544249 |
1711430100 | 2.72 | 0.03 | 1.12 | 2.67 | 2.735 | 2.64 | 1398506 |
1711343700 | 2.69 | 0.01 | 0.37 | 2.65 | 2.735 | 2.65 | 1328796 |
1711084500 | 2.68 | -0.03 | -1.11 | 2.68 | 2.72 | 2.665 | 565987 |
1710998100 | 2.71 | 0.03 | 1.12 | 2.69 | 2.73 | 2.67 | 1036759 |
1710911700 | 2.68 | 0.01 | 0.37 | 2.7 | 2.7 | 2.63 | 1107463 |
1710825300 | 2.67 | -0.1 | -3.61 | 2.75 | 2.77 | 2.65 | 1235819 |
1710738900 | 2.77 | -0.01 | -0.36 | 2.77 | 2.815 | 2.75 | 1947591 |
1710479700 | 2.7799999 | -0.05 | -1.77 | 2.7799999 | 2.8 | 2.7 | 2113983 |
1710393300 | 2.83 | -0.04 | -1.39 | 2.86 | 2.86 | 2.81 | 634088 |
1710306900 | 2.87 | 0.05 | 1.77 | 2.82 | 2.88 | 2.795 | 556656 |
1710220500 | 2.82 | 0 | 0.00 | 2.8 | 2.875 | 2.8 | 616130 |
1710134100 | 2.82 | -0.02 | -0.70 | 2.83 | 2.83 | 2.7799999 | 749052 |
1709874900 | 2.84 | 0.1 | 3.65 | 2.75 | 2.85 | 2.72 | 673763 |
1709788500 | 2.74 | 0 | 0.00 | 2.73 | 2.75 | 2.68 | 1039340 |
1709702100 | 2.74 | -0.1 | -3.52 | 2.8 | 2.86 | 2.71 | 1518551 |
1709615700 | 2.84 | 0.06 | 2.16 | 2.79 | 2.86 | 2.74 | 1179939 |
1709529300 | 2.7799999 | 0.03 | 1.09 | 2.77 | 2.825 | 2.72 | 959267 |
1709270100 | 2.75 | 0.01 | 0.36 | 2.75 | 2.77 | 2.67 | 1082468 |
1709183700 | 2.74 | 0.05 | 1.86 | 2.67 | 2.75 | 2.59 | 6103356 |
1709097300 | 2.69 | -0.06 | -2.18 | 2.75 | 2.7799999 | 2.68 | 1368061 |
1709010900 | 2.75 | 0.03 | 1.10 | 2.68 | 2.92 | 2.68 | 6970683 |
1708924500 | 2.72 | -0.44 | -13.92 | 3.19 | 3.25 | 2.69 | 6005314 |
1708665300 | 3.16 | 0.08 | 2.60 | 3.08 | 3.17 | 3.0299999 | 960078 |
1708578900 | 3.08 | 0.07 | 2.33 | 2.99 | 3.125 | 2.98 | 941948 |
1708492500 | 3.0099999 | 0 | 0.00 | 2.99 | 3.0299999 | 2.985 | 1218546 |
1708406100 | 3.0099999 | 0.01 | 0.50 | 3 | 3.035 | 2.95 | 477510 |
1708319700 | 2.995 | 0 | 0.17 | 2.99 | 3.04 | 2.94 | 602908 |
1708060500 | 2.99 | -0.02 | -0.66 | 3.0099999 | 3.0299999 | 2.97 | 583069 |
1707974100 | 3.0099999 | 0.08 | 2.73 | 2.92 | 3.0099999 | 2.91 | 872921 |
1707887700 | 2.93 | 0.01 | 0.34 | 2.89 | 2.93 | 2.8849999 | 495767 |
1707801300 | 2.92 | 0 | 0.00 | 2.93 | 2.94 | 2.89 | 673228 |
1707714900 | 2.92 | -0.01 | -0.34 | 2.94 | 3 | 2.91 | 675572 |
1707455700 | 2.93 | -0.03 | -1.01 | 2.96 | 2.97 | 2.91 | 533263 |
1707369300 | 2.96 | -0.04 | -1.33 | 2.99 | 3.0099999 | 2.93 | 350354 |
1707282900 | 3 | 0.12 | 4.17 | 2.91 | 3.0099999 | 2.91 | 920185 |
1707196500 | 2.88 | -0.08 | -2.70 | 2.91 | 2.965 | 2.87 | 841819 |
1707110100 | 2.96 | 0.02 | 0.68 | 2.92 | 2.99 | 2.91 | 618311 |
1706850900 | 2.94 | 0.04 | 1.38 | 2.93 | 2.95 | 2.89 | 1030053 |
1706764500 | 2.9 | -0.07 | -2.36 | 2.92 | 2.98 | 2.89 | 1558823 |
1706678100 | 2.97 | 0.04 | 1.37 | 2.91 | 2.98 | 2.88 | 2996079 |
1706591700 | 2.93 | -0.06 | -2.01 | 2.96 | 2.99 | 2.9 | 1402034 |
1706505300 | 2.99 | -0.04 | -1.32 | 3.04 | 3.1 | 2.88 | 1811720 |
1706159700 | 3.0299999 | 0.12 | 4.12 | 2.94 | 3.15 | 2.91 | 3535231 |
1706073300 | 2.91 | -1.46 | -33.41 | 3.05 | 3.11 | 2.7599999 | 9195392 |
1705986900 | 4.37 | 0.09 | 2.10 | 4.3 | 4.45 | 4.28 | 314482 |
1705900500 | 4.28 | 0 | 0.00 | 4.3 | 4.37 | 4.25 | 379050 |
1705641300 | 4.28 | 0.16 | 3.88 | 4.2 | 4.3099999 | 4.19 | 838608 |
1705554900 | 4.12 | -0.02 | -0.48 | 4.14 | 4.15 | 4.085 | 335091 |
1705468500 | 4.14 | 0.01 | 0.24 | 4.12 | 4.19 | 4.07 | 291513 |
1705382100 | 4.13 | 0.02 | 0.49 | 4.0599999 | 4.15 | 4.045 | 450843 |
1705295700 | 4.11 | -0.04 | -0.96 | 4.13 | 4.14 | 4.09 | 263588 |
1705036500 | 4.15 | -0.05 | -1.19 | 4.2 | 4.22 | 4.15 | 246358 |
1704950100 | 4.2 | 0.04 | 1.08 | 4.23 | 4.24 | 4.14 | 676050 |
1704863700 | 4.155 | -0.01 | -0.24 | 4.24 | 4.26 | 4.14 | 398440 |
1704777300 | 4.165 | 0.04 | 1.09 | 4.29 | 4.3 | 4.15 | 244502 |
1704690900 | 4.12 | -0.21 | -4.85 | 4.28 | 4.29 | 4.09 | 448378 |
1704431700 | 4.33 | 0 | 0.00 | 4.41 | 4.42 | 4.32 | 302545 |
1704345300 | 4.33 | 0.02 | 0.46 | 4.29 | 4.36 | 4.26 | 363394 |
1704258900 | 4.3099999 | -0.01 | -0.23 | 4.25 | 4.35 | 4.23 | 308071 |
1704172500 | 4.32 | -0.05 | -1.14 | 4.41 | 4.4349999 | 4.32 | 206087 |
1703826900 | 4.37 | -0.05 | -1.13 | 4.44 | 4.445 | 4.37 | 149638 |
1703740500 | 4.42 | 0.01 | 0.23 | 4.45 | 4.45 | 4.39 | 134386 |
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