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 | -0.21 | -4.55531453362 | 4.61 | 4.64 | 4.36 | 1055765 | 4.45843846 | DE |
4 | -0.43 | -8.90269151139 | 4.83 | 4.85 | 4.36 | 850374 | 4.59560055 | DE |
12 | -0.37 | -7.75681341719 | 4.77 | 5.005 | 4.36 | 625834 | 4.74058211 | DE |
26 | -0.04 | -0.900900900901 | 4.44 | 5.005 | 4.36 | 686290 | 4.68203671 | DE |
52 | -0.2 | -4.34782608696 | 4.6 | 5.005 | 4.34 | 717355 | 4.68466159 | DE |
156 | 0.37 | 9.18114143921 | 4.03 | 5.095 | 4.01 | 924349 | 4.52416674 | DE |
260 | 0.87 | 24.6458923513 | 3.53 | 5.095 | 3.35 | 990751 | 4.39523458 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711516500 | 4.37 | -0.03 | -0.68 | 4.4 | 4.4 | 4.33 | 604984 |
1711430100 | 4.4 | -0.07 | -1.57 | 4.46 | 4.475 | 4.37 | 1258246 |
1711343700 | 4.47 | 0.05 | 1.13 | 4.44 | 4.47 | 4.44 | 560657 |
1711084500 | 4.42 | -0.05 | -1.12 | 4.46 | 4.46 | 4.4 | 1430646 |
1710998100 | 4.47 | -0.15 | -3.25 | 4.59 | 4.6 | 4.44 | 1372087 |
1710911700 | 4.62 | 0.01 | 0.22 | 4.61 | 4.64 | 4.59 | 657188 |
1710825300 | 4.61 | 0.06 | 1.32 | 4.5599999 | 4.61 | 4.54 | 792500 |
1710738900 | 4.55 | -0.01 | -0.11 | 4.54 | 4.57 | 4.535 | 851188 |
1710479700 | 4.555 | -0.06 | -1.30 | 4.6 | 4.6 | 4.5 | 1187184 |
1710393300 | 4.615 | -0.02 | -0.32 | 4.63 | 4.635 | 4.59 | 667365 |
1710306900 | 4.63 | -0.03 | -0.64 | 4.65 | 4.66 | 4.61 | 837675 |
1710220500 | 4.66 | -0.05 | -1.06 | 4.69 | 4.69 | 4.64 | 613557 |
1710134100 | 4.71 | 0.03 | 0.64 | 4.67 | 4.73 | 4.67 | 455248 |
1709874900 | 4.68 | 0 | 0.00 | 4.69 | 4.7 | 4.65 | 634621 |
1709788500 | 4.68 | -0.01 | -0.21 | 4.7 | 4.72 | 4.665 | 819769 |
1709702100 | 4.69 | 0.03 | 0.64 | 4.69 | 4.72 | 4.66 | 923936 |
1709615700 | 4.66 | 0.02 | 0.43 | 4.65 | 4.675 | 4.595 | 714589 |
1709529300 | 4.64 | -0.07 | -1.49 | 4.72 | 4.7699999 | 4.63 | 748577 |
1709270100 | 4.71 | -0.02 | -0.42 | 4.76 | 4.76 | 4.68 | 1041804 |
1709183700 | 4.73 | -0.1 | -2.07 | 4.79 | 4.8 | 4.695 | 797890 |
1709097300 | 4.83 | 0.02 | 0.42 | 4.83 | 4.85 | 4.76 | 642753 |
1709010900 | 4.8099999 | -0.03 | -0.62 | 4.86 | 4.86 | 4.78 | 518441 |
1708924500 | 4.84 | -0.02 | -0.41 | 4.88 | 4.88 | 4.82 | 370001 |
1708665300 | 4.86 | 0.03 | 0.62 | 4.87 | 4.88 | 4.84 | 369380 |
1708578900 | 4.83 | 0.02 | 0.42 | 4.83 | 4.88 | 4.8099999 | 607202 |
1708492500 | 4.8099999 | 0.02 | 0.42 | 4.79 | 4.84 | 4.78 | 622798 |
1708406100 | 4.79 | 0.01 | 0.21 | 4.83 | 4.835 | 4.79 | 494491 |
1708319700 | 4.78 | -0.07 | -1.44 | 4.84 | 4.845 | 4.78 | 453478 |
1708060500 | 4.85 | 0.02 | 0.41 | 4.82 | 4.855 | 4.8 | 426288 |
1707974100 | 4.83 | 0.02 | 0.42 | 4.8 | 4.85 | 4.8 | 688704 |
1707887700 | 4.8099999 | -0.06 | -1.13 | 4.85 | 4.85 | 4.79 | 917432 |
1707801300 | 4.865 | -0.03 | -0.51 | 4.89 | 4.9 | 4.85 | 576270 |
1707714900 | 4.89 | -0.03 | -0.51 | 4.92 | 4.92 | 4.865 | 294126 |
1707455700 | 4.915 | 0.04 | 0.92 | 4.88 | 4.92 | 4.87 | 545252 |
1707369300 | 4.87 | -0.06 | -1.22 | 4.94 | 4.95 | 4.86 | 525392 |
1707282900 | 4.93 | -0.04 | -0.80 | 4.97 | 4.98 | 4.93 | 747435 |
1707196500 | 4.97 | -0.02 | -0.40 | 4.97 | 4.99 | 4.97 | 231577 |
1707110100 | 4.99 | 0.02 | 0.40 | 4.95 | 5 | 4.95 | 311617 |
1706850900 | 4.97 | 0.02 | 0.40 | 4.98 | 5.005 | 4.95 | 723444 |
1706764500 | 4.95 | 0.02 | 0.41 | 4.9 | 4.97 | 4.89 | 688647 |
1706678100 | 4.93 | 0 | 0.10 | 4.9 | 4.95 | 4.88 | 679042 |
1706591700 | 4.925 | 0.04 | 0.92 | 4.92 | 4.9349999 | 4.89 | 361290 |
1706505300 | 4.88 | -0.09 | -1.81 | 4.97 | 4.97 | 4.845 | 648021 |
1706159700 | 4.97 | 0.04 | 0.91 | 4.95 | 4.98 | 4.93 | 601626 |
1706073300 | 4.925 | 0.04 | 0.92 | 4.92 | 4.94 | 4.885 | 480868 |
1705986900 | 4.88 | -0.02 | -0.31 | 4.85 | 4.91 | 4.85 | 502200 |
1705900500 | 4.8949999 | 0.03 | 0.72 | 4.88 | 4.92 | 4.88 | 328882 |
1705641300 | 4.86 | -0.03 | -0.61 | 4.9 | 4.91 | 4.86 | 280629 |
1705554900 | 4.89 | -0.01 | -0.20 | 4.87 | 4.92 | 4.87 | 377402 |
1705468500 | 4.9 | 0.04 | 0.82 | 4.87 | 4.9 | 4.85 | 295565 |
1705382100 | 4.86 | 0 | 0.00 | 4.86 | 4.89 | 4.855 | 327248 |
1705295700 | 4.86 | -0.02 | -0.41 | 4.87 | 4.87 | 4.85 | 208459 |
1705036500 | 4.88 | 0.07 | 1.46 | 4.82 | 4.89 | 4.8 | 460430 |
1704950100 | 4.8099999 | -0.02 | -0.41 | 4.86 | 4.86 | 4.8 | 815106 |
1704863700 | 4.83 | 0 | 0.00 | 4.83 | 4.87 | 4.83 | 658133 |
1704777300 | 4.83 | 0.03 | 0.52 | 4.83 | 4.865 | 4.825 | 629779 |
1704690900 | 4.805 | 0.01 | 0.31 | 4.79 | 4.825 | 4.7699999 | 565058 |
1704431700 | 4.79 | 0 | 0.00 | 4.78 | 4.8099999 | 4.7699999 | 533663 |
1704345300 | 4.79 | 0.01 | 0.31 | 4.76 | 4.805 | 4.74 | 452365 |
1704258900 | 4.775 | -0.03 | -0.52 | 4.7699999 | 4.795 | 4.76 | 599004 |
1704172500 | 4.8 | -0.03 | -0.62 | 4.79 | 4.83 | 4.79 | 202559 |
1703826900 | 4.83 | 0.05 | 1.05 | 4.8 | 4.83 | 4.76 | 407430 |
1703740500 | 4.78 | 0 | 0.00 | 4.76 | 4.805 | 4.74 | 534372 |
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