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 | -0.26 | -5.62770562771 | 4.62 | 4.73 | 4.3 | 56542 | 4.55026957 | DE |
4 | -0.24 | -5.21739130435 | 4.6 | 4.74 | 4.3 | 35758 | 4.53741083 | DE |
12 | -1.08 | -19.8529411765 | 5.44 | 5.57 | 4.3 | 27851 | 4.72629375 | DE |
26 | -1.34 | -23.5087719298 | 5.7 | 5.84 | 4.3 | 19842 | 4.9555669 | DE |
52 | -0.19 | -4.17582417582 | 4.55 | 6.08 | 4.24 | 20811 | 5.01569154 | DE |
156 | -2.44 | -35.8823529412 | 6.8 | 7.6 | 2.82 | 42012 | 5.11571905 | DE |
260 | 2.25 | 106.63507109 | 2.11 | 8.5 | 1.81 | 92468 | 5.33526551 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713334500 | 4.46 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.44 | 25433 |
1713248100 | 4.46 | -0.04 | -0.89 | 4.5 | 4.5 | 4.41 | 94412 |
1713161700 | 4.5 | -0.05 | -1.10 | 4.55 | 4.5599999 | 4.46 | 52139 |
1712902500 | 4.55 | -0.11 | -2.36 | 4.69 | 4.69 | 4.51 | 51017 |
1712816100 | 4.66 | -0.04 | -0.85 | 4.64 | 4.73 | 4.5599999 | 39784 |
1712729700 | 4.7 | 0.1 | 2.17 | 4.62 | 4.71 | 4.57 | 45360 |
1712643300 | 4.6 | 0.11 | 2.45 | 4.5 | 4.6 | 4.45 | 38746 |
1712556900 | 4.49 | -0.05 | -1.10 | 4.47 | 4.5599999 | 4.44 | 41506 |
1712294100 | 4.54 | 0.04 | 0.89 | 4.54 | 4.54 | 4.43 | 22870 |
1712207700 | 4.5 | 0.07 | 1.58 | 4.53 | 4.55 | 4.49 | 15405 |
1712121300 | 4.43 | -0.07 | -1.56 | 4.47 | 4.485 | 4.43 | 27887 |
1712034900 | 4.5 | -0.14 | -3.02 | 4.57 | 4.61 | 4.44 | 33422 |
1711602900 | 4.64 | 0.07 | 1.53 | 4.6 | 4.74 | 4.54 | 33914 |
1711516500 | 4.57 | 0.17 | 3.86 | 4.65 | 4.65 | 4.42 | 14847 |
1711430100 | 4.4 | -0.04 | -0.90 | 4.42 | 4.44 | 4.4 | 6971 |
1711343700 | 4.44 | -0.06 | -1.33 | 4.5 | 4.53 | 4.42 | 38734 |
1711084500 | 4.5 | -0.1 | -2.07 | 4.5199999 | 4.63 | 4.48 | 44218 |
1710998100 | 4.595 | 0.06 | 1.43 | 4.6 | 4.63 | 4.55 | 22792 |
1710911700 | 4.53 | -0.09 | -1.84 | 4.6 | 4.61 | 4.48 | 25367 |
1710825300 | 4.615 | 0 | 0.11 | 4.55 | 4.64 | 4.48 | 52491 |
1710738900 | 4.61 | -0.01 | -0.22 | 4.58 | 4.65 | 4.5599999 | 26799 |
1710479700 | 4.62 | -0.06 | -1.28 | 4.66 | 4.68 | 4.5599999 | 22734 |
1710393300 | 4.68 | -0.16 | -3.31 | 4.85 | 4.85 | 4.62 | 39290 |
1710306900 | 4.84 | 0.04 | 0.83 | 4.85 | 4.86 | 4.73 | 22557 |
1710220500 | 4.8 | 0.11 | 2.35 | 4.7699999 | 4.88 | 4.66 | 56951 |
1710134100 | 4.69 | 0.05 | 1.08 | 4.79 | 4.83 | 4.66 | 17096 |
1709874900 | 4.64 | -0.07 | -1.49 | 4.61 | 4.89 | 4.61 | 59537 |
1709788500 | 4.71 | -0.01 | -0.21 | 4.72 | 4.74 | 4.6 | 7341 |
1709702100 | 4.72 | 0.12 | 2.61 | 4.6 | 4.78 | 4.5599999 | 57452 |
1709615700 | 4.6 | -0.1 | -2.13 | 4.7 | 4.72 | 4.6 | 6625 |
1709529300 | 4.7 | 0.09 | 1.95 | 4.69 | 4.7 | 4.585 | 31600 |
1709270100 | 4.61 | -0.25 | -5.14 | 4.8099999 | 4.84 | 4.61 | 25548 |
1709183700 | 4.86 | 0.07 | 1.46 | 4.74 | 4.86 | 4.59 | 82640 |
1709097300 | 4.79 | -0.02 | -0.42 | 4.79 | 4.88 | 4.74 | 15266 |
1709010900 | 4.8099999 | -0.02 | -0.41 | 4.8 | 4.87 | 4.7 | 12485 |
1708924500 | 4.83 | 0.02 | 0.42 | 4.85 | 4.94 | 4.7699999 | 38661 |
1708665300 | 4.8099999 | 0.26 | 5.71 | 4.75 | 4.91 | 4.75 | 40225 |
1708578900 | 4.55 | -0.82 | -15.27 | 5.24 | 5.24 | 4.34 | 106476 |
1708492500 | 5.37 | 0.12 | 2.29 | 5.25 | 5.37 | 5.23 | 25178 |
1708406100 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.15 | 26892 |
1708319700 | 5.2 | 0.04 | 0.68 | 5.2 | 5.2 | 5.0599999 | 23246 |
1708060500 | 5.165 | -0.04 | -0.67 | 5.09 | 5.165 | 5.07 | 8218 |
1707974100 | 5.2 | 0 | 0.00 | 5.22 | 5.22 | 5.15 | 22461 |
1707887700 | 5.2 | 0 | 0.00 | 5.2 | 5.23 | 5.16 | 16612 |
1707801300 | 5.2 | -0.02 | -0.38 | 5.25 | 5.25 | 5.19 | 14462 |
1707714900 | 5.22 | 0.08 | 1.56 | 5.2 | 5.2699999 | 5.2 | 8663 |
1707455700 | 5.14 | -0.27 | -4.99 | 5.28 | 5.28 | 5.08 | 9813 |
1707369300 | 5.41 | 0.14 | 2.66 | 5.2 | 5.41 | 5.2 | 3667 |
1707282900 | 5.2699999 | -0.11 | -2.04 | 5.45 | 5.45 | 5.21 | 5058 |
1707196500 | 5.38 | -0.02 | -0.37 | 5.38 | 5.41 | 5.25 | 8939 |
1707110100 | 5.4 | -0.01 | -0.18 | 5.4 | 5.5 | 5.24 | 13138 |
1706850900 | 5.41 | -0.01 | -0.18 | 5.49 | 5.49 | 5.41 | 1938 |
1706764500 | 5.42 | 0.02 | 0.37 | 5.4 | 5.42 | 5.39 | 10694 |
1706678100 | 5.4 | -0.08 | -1.46 | 5.46 | 5.46 | 5.35 | 4811 |
1706591700 | 5.48 | -0.06 | -1.08 | 5.47 | 5.48 | 5.47 | 2457 |
1706505300 | 5.54 | 0.09 | 1.65 | 5.49 | 5.57 | 5.49 | 10935 |
1706159700 | 5.45 | 0.02 | 0.37 | 5.45 | 5.47 | 5.45 | 7785 |
1706073300 | 5.43 | 0.03 | 0.56 | 5.44 | 5.45 | 5.38 | 5018 |
1705986900 | 5.4 | -0.01 | -0.18 | 5.41 | 5.46 | 5.37 | 1210 |
1705900500 | 5.41 | 0.01 | 0.19 | 5.45 | 5.46 | 5.2 | 24999 |
1705641300 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
1705554900 | 5.4 | -0.03 | -0.55 | 5.4 | 5.45 | 5.23 | 13820 |
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