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 | 0.215053763441 | 4.65 | 5.68 | 4.36 | 4072775 | 4.49789072 | DE |
4 | 0.04 | 0.865800865801 | 4.62 | 5.68 | 4.36 | 3589690 | 4.59627757 | DE |
12 | -0.59 | -11.2380952381 | 5.25 | 6.17 | 4.2 | 2663131 | 4.83248305 | DE |
26 | -1.52 | -24.5954692557 | 6.18 | 6.52 | 4.2 | 2699636 | 5.29465401 | DE |
52 | -0.94 | -16.7857142857 | 5.6 | 6.52 | 4.2 | 3750943 | 5.37952844 | DE |
156 | 3.28 | 237.68115942 | 1.38 | 7.465 | 1.13 | 4033377 | 4.42243017 | DE |
260 | 1.95 | 71.9557195572 | 2.71 | 7.465 | 1.015 | 3627260 | 3.54286014 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711516500 | 4.48 | 0.11 | 2.40 | 4.35 | 4.48 | 4.3099999 | 3095349 |
1711430100 | 4.375 | -0.09 | -1.91 | 4.43 | 4.47 | 4.36 | 3774231 |
1711343700 | 4.46 | 0.05 | 1.13 | 4.42 | 4.475 | 4.41 | 2837477 |
1711084500 | 4.41 | -0.15 | -3.29 | 4.55 | 5.68 | 4.39 | 5287942 |
1710998100 | 4.5599999 | -0.13 | -2.77 | 4.74 | 4.74 | 4.51 | 4538179 |
1710911700 | 4.69 | 0.08 | 1.74 | 4.65 | 4.78 | 4.6 | 3926047 |
1710825300 | 4.61 | 0.17 | 3.83 | 4.5199999 | 4.635 | 4.43 | 4131157 |
1710738900 | 4.44 | -0.11 | -2.42 | 4.53 | 4.54 | 4.43 | 2437607 |
1710479700 | 4.55 | 0.08 | 1.79 | 4.45 | 4.58 | 4.43 | 12623372 |
1710393300 | 4.47 | -0.11 | -2.40 | 4.54 | 4.58 | 4.46 | 3471179 |
1710306900 | 4.58 | -0.03 | -0.65 | 4.64 | 4.65 | 4.5599999 | 4225190 |
1710220500 | 4.61 | -0.14 | -2.95 | 4.7699999 | 4.7699999 | 4.61 | 2523861 |
1710134100 | 4.75 | -0.03 | -0.63 | 4.7 | 4.7699999 | 4.68 | 1554901 |
1709874900 | 4.78 | 0.01 | 0.21 | 4.83 | 4.85 | 4.75 | 2112739 |
1709788500 | 4.7699999 | 0.04 | 0.85 | 4.82 | 4.84 | 4.73 | 2135390 |
1709702100 | 4.73 | 0.01 | 0.21 | 4.75 | 4.8 | 4.7 | 2476364 |
1709615700 | 4.72 | 0.03 | 0.64 | 4.72 | 4.805 | 4.69 | 1949920 |
1709529300 | 4.69 | -0.14 | -2.90 | 4.82 | 4.86 | 4.65 | 3194049 |
1709270100 | 4.83 | 0.1 | 2.11 | 4.7 | 5.67 | 4.7 | 2698447 |
1709183700 | 4.73 | -0.03 | -0.63 | 4.73 | 4.76 | 4.655 | 2713408 |
1709097300 | 4.76 | 0.18 | 3.93 | 4.62 | 4.78 | 4.585 | 3182336 |
1709010900 | 4.58 | 0.13 | 2.92 | 4.45 | 4.62 | 4.45 | 2530992 |
1708924500 | 4.45 | -0.03 | -0.67 | 4.48 | 4.5 | 4.41 | 1301945 |
1708665300 | 4.48 | -0.04 | -0.88 | 4.51 | 4.5199999 | 4.46 | 1350411 |
1708578900 | 4.5199999 | 0.04 | 0.89 | 4.49 | 4.57 | 4.455 | 2942194 |
1708492500 | 4.48 | 0.02 | 0.45 | 4.45 | 4.5199999 | 4.2 | 5657994 |
1708406100 | 4.46 | -0.22 | -4.70 | 4.6 | 4.62 | 4.445 | 5613490 |
1708319700 | 4.68 | -0.34 | -6.77 | 5.05 | 5.09 | 4.65 | 5557693 |
1708060500 | 5.0199999 | 0.04 | 0.80 | 5.05 | 5.43 | 4.98 | 3405826 |
1707974100 | 4.98 | -0.16 | -3.11 | 5.09 | 5.15 | 4.93 | 4600866 |
1707887700 | 5.14 | -0.04 | -0.77 | 5.12 | 5.18 | 5.09 | 1630930 |
1707801300 | 5.18 | 0 | 0.00 | 5.17 | 5.2 | 5.11 | 1467731 |
1707714900 | 5.18 | 0.01 | 0.19 | 5.2 | 5.21 | 5.13 | 762388 |
1707455700 | 5.17 | -0.04 | -0.77 | 5.2 | 5.22 | 5.16 | 1661846 |
1707369300 | 5.21 | -0.03 | -0.57 | 5.23 | 5.255 | 5.18 | 1631463 |
1707282900 | 5.24 | 0 | 0.00 | 5.21 | 5.25 | 5.16 | 1494194 |
1707196500 | 5.24 | -0.04 | -0.76 | 5.28 | 5.295 | 5.19 | 2384132 |
1707110100 | 5.28 | -0.03 | -0.56 | 5.32 | 5.32 | 5.25 | 1213980 |
1706850900 | 5.3099999 | -0.02 | -0.38 | 5.35 | 5.355 | 5.255 | 2101570 |
1706764500 | 5.33 | -0.07 | -1.30 | 5.34 | 5.4 | 5.2699999 | 2208719 |
1706678100 | 5.4 | 0.14 | 2.66 | 5.34 | 5.45 | 5.29 | 2820243 |
1706591700 | 5.26 | -0.07 | -1.31 | 5.33 | 5.36 | 5.23 | 2404397 |
1706505300 | 5.33 | 0.06 | 1.14 | 5.3099999 | 5.385 | 5.3 | 1497140 |
1706159700 | 5.2699999 | -0.01 | -0.19 | 5.32 | 5.32 | 5.24 | 1426513 |
1706073300 | 5.28 | 0.07 | 1.34 | 5.29 | 5.3 | 5.21 | 1616785 |
1705986900 | 5.21 | -0.03 | -0.57 | 5.24 | 5.285 | 5.18 | 1519540 |
1705900500 | 5.24 | -0.08 | -1.50 | 5.35 | 5.35 | 5.22 | 1859033 |
1705641300 | 5.32 | 0.19 | 3.70 | 5.24 | 6.17 | 4.93 | 3317459 |
1705554900 | 5.13 | -0.05 | -0.97 | 5.15 | 5.2 | 5.085 | 2214431 |
1705468500 | 5.18 | -0.12 | -2.26 | 5.29 | 5.3 | 5.16 | 2243269 |
1705382100 | 5.3 | -0.1 | -1.85 | 5.38 | 5.39 | 5.295 | 1015368 |
1705295700 | 5.4 | 0.09 | 1.69 | 5.3 | 5.41 | 5.3 | 1103125 |
1705036500 | 5.3099999 | -0.08 | -1.48 | 5.39 | 5.4 | 5.29 | 1823569 |
1704950100 | 5.39 | 0.01 | 0.19 | 5.35 | 5.4 | 5.33 | 1412001 |
1704863700 | 5.38 | 0.05 | 0.94 | 5.35 | 5.45 | 5.35 | 1637608 |
1704777300 | 5.33 | 0.05 | 1.04 | 5.28 | 5.33 | 5.2699999 | 1320313 |
1704690900 | 5.275 | 0.01 | 0.09 | 5.3 | 5.37 | 5.24 | 1253657 |
1704431700 | 5.2699999 | -0.06 | -1.13 | 5.33 | 5.385 | 5.26 | 1665499 |
1704345300 | 5.33 | 0.08 | 1.52 | 5.3099999 | 5.37 | 5.28 | 2418737 |
1704258900 | 5.25 | -0.06 | -1.13 | 5.25 | 5.28 | 5.23 | 1243892 |
1704172500 | 5.3099999 | 0.15 | 2.91 | 5.16 | 5.325 | 5.16 | 2129587 |
1703826900 | 5.16 | -0.02 | -0.39 | 5.19 | 5.205 | 5.14 | 821971 |
1703740500 | 5.18 | -0.01 | -0.19 | 5.2 | 5.24 | 5.155 | 1263833 |
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