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 | 0.66 | 14.5374449339 | 4.54 | 5.38 | 4.48 | 31151 | 4.90874381 | DE |
4 | 1 | 23.8095238095 | 4.2 | 5.38 | 4.1 | 21393 | 4.64294714 | DE |
12 | 0.87 | 20.0923787529 | 4.33 | 5.38 | 4.03 | 16355 | 4.4125129 | DE |
26 | 1.32 | 34.0206185567 | 3.88 | 5.38 | 3.7 | 11410 | 4.29742055 | DE |
52 | 1.12 | 27.4509803922 | 4.08 | 5.38 | 3.7 | 9731 | 4.17673806 | DE |
156 | 1.87 | 56.1561561562 | 3.33 | 5.38 | 2.9 | 16666 | 3.96699894 | DE |
260 | 2.71 | 108.835341365 | 2.49 | 5.38 | 1.805 | 19435 | 3.40967764 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711644900 | 5.22 | 0.12 | 2.35 | 5.1 | 5.38 | 5.04 | 73848 |
1711558500 | 5.1 | 0.15 | 3.03 | 5 | 5.1 | 4.99 | 9509 |
1711472100 | 4.95 | -0.11 | -2.17 | 5.1 | 5.24 | 4.95 | 42437 |
1711385700 | 5.0599999 | 0.25 | 5.20 | 4.88 | 5.18 | 4.86 | 42604 |
1711126500 | 4.8099999 | 0.25 | 5.48 | 4.57 | 4.86 | 4.51 | 45328 |
1711040100 | 4.5599999 | 0.01 | 0.22 | 4.54 | 4.57 | 4.48 | 15879 |
1710953700 | 4.55 | -0.03 | -0.66 | 4.59 | 4.59 | 4.46 | 39920 |
1710867300 | 4.58 | -0.07 | -1.51 | 4.62 | 4.64 | 4.5199999 | 23477 |
1710780900 | 4.65 | 0.1 | 2.20 | 4.58 | 4.67 | 4.5599999 | 15162 |
1710521700 | 4.55 | 0.03 | 0.66 | 4.55 | 4.6 | 4.47 | 17796 |
1710435300 | 4.5199999 | 0.02 | 0.44 | 4.57 | 4.57 | 4.45 | 33159 |
1710348900 | 4.5 | 0.17 | 3.93 | 4.5 | 4.57 | 4.45 | 72424 |
1710262500 | 4.33 | 0.13 | 3.10 | 4.2 | 4.33 | 4.2 | 9037 |
1710176100 | 4.2 | 0 | 0.00 | 4.16 | 4.28 | 4.14 | 16602 |
1709916900 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
1709830500 | 4.2 | -0.03 | -0.71 | 4.23 | 4.24 | 4.15 | 2683 |
1709744100 | 4.23 | -0.01 | -0.24 | 4.23 | 4.23 | 4.2 | 124 |
1709657700 | 4.24 | 0.07 | 1.68 | 4.18 | 4.24 | 4.1 | 7202 |
1709571300 | 4.17 | -0.03 | -0.71 | 4.2 | 4.2 | 4.14 | 5125 |
1709312100 | 4.2 | -0.01 | -0.24 | 4.23 | 4.23 | 4.14 | 2367 |
1709225700 | 4.21 | -0.01 | -0.24 | 4.2 | 4.22 | 4.2 | 5633 |
1709139300 | 4.22 | 0.13 | 3.18 | 4.05 | 4.23 | 4.05 | 15648 |
1709052900 | 4.09 | -0.07 | -1.68 | 4.19 | 4.19 | 4.05 | 22431 |
1708966500 | 4.16 | -0.06 | -1.42 | 4.23 | 4.25 | 4.16 | 4638 |
1708707300 | 4.22 | 0.03 | 0.72 | 4.15 | 4.25 | 4.12 | 22875 |
1708620900 | 4.19 | 0.1 | 2.44 | 4.1 | 4.2 | 4.1 | 3293 |
1708534500 | 4.09 | -0.01 | -0.24 | 4.09 | 4.1 | 4.04 | 8778 |
1708448100 | 4.1 | -0.01 | -0.24 | 4.07 | 4.1 | 4.03 | 6361 |
1708361700 | 4.11 | -0.05 | -1.20 | 4.2 | 4.2 | 4.0599999 | 6891 |
1708102500 | 4.16 | 0.07 | 1.71 | 4.1 | 4.24 | 4.05 | 8210 |
1708016100 | 4.09 | -0.03 | -0.73 | 4.12 | 4.2 | 4.05 | 18303 |
1707929700 | 4.12 | -0.04 | -0.96 | 4.16 | 4.19 | 4.0599999 | 11290 |
1707843300 | 4.16 | 0 | 0.00 | 4.12 | 4.16 | 4.0599999 | 11760 |
1707756900 | 4.16 | -0.02 | -0.48 | 4.2 | 4.22 | 4.1 | 7022 |
1707497700 | 4.18 | -0.02 | -0.48 | 4.3 | 4.35 | 4.12 | 16353 |
1707411300 | 4.2 | -0.11 | -2.55 | 4.33 | 4.39 | 4.2 | 8345 |
1707324900 | 4.3099999 | -0.02 | -0.46 | 4.3 | 4.3099999 | 4.3 | 422 |
1707238500 | 4.33 | 0.01 | 0.23 | 4.25 | 4.33 | 4.2 | 4705 |
1707152100 | 4.32 | 0.06 | 1.41 | 4.29 | 4.38 | 4.29 | 52289 |
1706892900 | 4.26 | -0.04 | -0.93 | 4.29 | 4.29 | 4.26 | 1450 |
1706806500 | 4.3 | -0.04 | -0.92 | 4.26 | 4.3 | 4.26 | 31488 |
1706720100 | 4.34 | 0.14 | 3.33 | 4.22 | 4.34 | 4.18 | 154633 |
1706633700 | 4.2 | -0.07 | -1.64 | 4.26 | 4.26 | 4.15 | 10203 |
1706547300 | 4.2699999 | -0.01 | -0.23 | 4.29 | 4.29 | 4.21 | 4908 |
1706288100 | 4.28 | 0.1 | 2.39 | 4.19 | 4.32 | 4.17 | 22199 |
1706201700 | 4.18 | -0.02 | -0.48 | 4.19 | 4.2 | 4.1 | 16354 |
1706115300 | 4.2 | 0.02 | 0.48 | 4.18 | 4.2 | 4.18 | 10310 |
1706028900 | 4.18 | 0 | 0.00 | 4.17 | 4.18 | 4.17 | 500 |
1705942500 | 4.18 | 0.01 | 0.24 | 4.18 | 4.18 | 4.13 | 4308 |
1705683300 | 4.17 | 0 | 0.00 | 4.15 | 4.17 | 4.14 | 4105 |
1705596900 | 4.17 | -0.01 | -0.24 | 4.18 | 4.18 | 4.11 | 4856 |
1705510500 | 4.18 | 0.01 | 0.24 | 4.17 | 4.18 | 4.15 | 1775 |
1705424100 | 4.17 | -0.01 | -0.24 | 4.16 | 4.17 | 4.16 | 253 |
1705337700 | 4.18 | -0.01 | -0.24 | 4.19 | 4.19 | 4.12 | 4742 |
1705078500 | 4.19 | 0.01 | 0.24 | 4.16 | 4.19 | 4.11 | 7630 |
1704992100 | 4.18 | 0.02 | 0.48 | 4.2 | 4.2 | 4.13 | 8962 |
1704905700 | 4.16 | -0.04 | -0.95 | 4.17 | 4.19 | 4.05 | 8069 |
1704819300 | 4.2 | 0 | 0.00 | 4.24 | 4.24 | 4.15 | 317 |
1704732900 | 4.2 | -0.1 | -2.33 | 4.29 | 4.29 | 4.16 | 22350 |
1704473700 | 4.3 | -0.04 | -0.92 | 4.34 | 4.34 | 4.14 | 9261 |
1704387300 | 4.34 | 0.01 | 0.23 | 4.33 | 4.34 | 4.26 | 205 |
1704300900 | 4.33 | 0.08 | 1.88 | 4.3 | 4.39 | 4.22 | 14839 |
1704214500 | 4.25 | 0.02 | 0.47 | 4.3 | 4.39 | 4.19 | 21448 |
1703868900 | 4.23 | -0.03 | -0.70 | 4.26 | 4.35 | 4.18 | 18817 |
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