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 | -0.08 | -2.27272727273 | 3.52 | 3.59 | 3.37 | 32537 | 3.47108622 | DE |
4 | -0.38 | -9.94764397906 | 3.82 | 3.82 | 3.37 | 36864 | 3.57626597 | DE |
12 | -0.28 | -7.52688172043 | 3.72 | 3.82 | 3.33 | 42374 | 3.58290794 | DE |
26 | 0.29 | 9.20634920635 | 3.15 | 3.87 | 3.1 | 40764 | 3.56156895 | DE |
52 | -0.17 | -4.70914127424 | 3.61 | 3.87 | 3.05 | 34200 | 3.53353888 | DE |
156 | 0.31 | 9.90415335463 | 3.13 | 4.35 | 2.45 | 48297 | 3.30508449 | DE |
260 | 0.94 | 37.6 | 2.5 | 4.35 | 2.05 | 54256 | 3.22747417 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714146900 | 3.44 | -0.02 | -0.58 | 3.42 | 3.45 | 3.4 | 25830 |
1714060500 | 3.46 | -0.01 | -0.29 | 3.45 | 3.48 | 3.37 | 55979 |
1713974100 | 3.47 | -0.03 | -0.86 | 3.47 | 3.5 | 3.42 | 90034 |
1713887700 | 3.5 | -0.04 | -1.13 | 3.59 | 3.59 | 3.5 | 9300 |
1713801300 | 3.54 | 0.02 | 0.57 | 3.55 | 3.55 | 3.51 | 4450 |
1713542100 | 3.52 | 0.03 | 0.86 | 3.52 | 3.55 | 3.45 | 2920 |
1713455700 | 3.49 | 0.01 | 0.29 | 3.51 | 3.51 | 3.44 | 25576 |
1713369300 | 3.48 | -0.04 | -1.14 | 3.49 | 3.56 | 3.46 | 40094 |
1713282900 | 3.52 | -0.03 | -0.85 | 3.51 | 3.55 | 3.45 | 60347 |
1713196500 | 3.55 | -0.05 | -1.39 | 3.55 | 3.6 | 3.53 | 14968 |
1712937300 | 3.6 | 0.01 | 0.28 | 3.68 | 3.68 | 3.55 | 13479 |
1712850900 | 3.59 | -0.09 | -2.45 | 3.61 | 3.65 | 3.59 | 33894 |
1712764500 | 3.68 | -0.03 | -0.81 | 3.68 | 3.73 | 3.66 | 30146 |
1712678100 | 3.71 | 0.17 | 4.80 | 3.69 | 3.75 | 3.61 | 136800 |
1712591700 | 3.54 | 0.04 | 1.14 | 3.52 | 3.55 | 3.5 | 6338 |
1712332500 | 3.5 | -0.13 | -3.58 | 3.57 | 3.61 | 3.45 | 40359 |
1712246100 | 3.63 | 0.01 | 0.28 | 3.63 | 3.63 | 3.59 | 28093 |
1712159700 | 3.62 | -0.09 | -2.43 | 3.73 | 3.73 | 3.58 | 32315 |
1712073300 | 3.71 | -0.01 | -0.27 | 3.82 | 3.82 | 3.62 | 38459 |
1711644900 | 3.72 | 0.05 | 1.36 | 3.68 | 3.73 | 3.65 | 19235 |
1711558500 | 3.67 | 0.07 | 1.94 | 3.6 | 3.68 | 3.57 | 29350 |
1711472100 | 3.6 | -0.06 | -1.64 | 3.63 | 3.72 | 3.59 | 58840 |
1711385700 | 3.66 | -0.01 | -0.27 | 3.7 | 3.7 | 3.61 | 17253 |
1711126500 | 3.67 | 0.02 | 0.55 | 3.66 | 3.7 | 3.61 | 18100 |
1711040100 | 3.65 | 0 | 0.00 | 3.75 | 3.75 | 3.61 | 21514 |
1710953700 | 3.65 | 0.06 | 1.67 | 3.6 | 3.65 | 3.59 | 41221 |
1710867300 | 3.59 | 0.01 | 0.28 | 3.6 | 3.64 | 3.58 | 25997 |
1710780900 | 3.58 | 0 | 0.00 | 3.59 | 3.63 | 3.51 | 51019 |
1710521700 | 3.58 | 0 | 0.00 | 3.56 | 3.62 | 3.53 | 47957 |
1710435300 | 3.58 | 0.03 | 0.85 | 3.61 | 3.61 | 3.52 | 17467 |
1710348900 | 3.55 | -0.04 | -1.11 | 3.65 | 3.65 | 3.54 | 23117 |
1710262500 | 3.59 | 0.02 | 0.56 | 3.53 | 3.62 | 3.48 | 44686 |
1710176100 | 3.57 | -0.01 | -0.28 | 3.55 | 3.57 | 3.51 | 5713 |
1709916900 | 3.58 | -0.02 | -0.56 | 3.55 | 3.6 | 3.52 | 35425 |
1709830500 | 3.6 | -0.05 | -1.37 | 3.68 | 3.7 | 3.56 | 13610 |
1709744100 | 3.65 | 0.1 | 2.82 | 3.58 | 3.69 | 3.5 | 79632 |
1709657700 | 3.55 | 0 | 0.00 | 3.55 | 3.57 | 3.48 | 80000 |
1709571300 | 3.55 | 0 | 0.00 | 3.57 | 3.59 | 3.52 | 25000 |
1709312100 | 3.55 | 0.01 | 0.28 | 3.53 | 3.6 | 3.5 | 59000 |
1709225700 | 3.54 | 0.04 | 1.14 | 3.56 | 3.56 | 3.45 | 20000 |
1709139300 | 3.5 | -0.01 | -0.28 | 3.55 | 3.55 | 3.49 | 19000 |
1709052900 | 3.51 | -0.02 | -0.57 | 3.52 | 3.52 | 3.33 | 129000 |
1708966500 | 3.53 | -0.07 | -1.94 | 3.62 | 3.62 | 3.53 | 46000 |
1708707300 | 3.6 | 0.06 | 1.69 | 3.55 | 3.64 | 3.55 | 49000 |
1708620900 | 3.54 | -0.01 | -0.28 | 3.53 | 3.57 | 3.52 | 31000 |
1708534500 | 3.55 | -0.04 | -1.11 | 3.6 | 3.63 | 3.55 | 29000 |
1708448100 | 3.59 | 0.02 | 0.56 | 3.56 | 3.6 | 3.55 | 15000 |
1708361700 | 3.57 | 0.03 | 0.85 | 3.55 | 3.59 | 3.54 | 19000 |
1708102500 | 3.54 | 0.04 | 1.14 | 3.54 | 3.55 | 3.51 | 11000 |
1708016100 | 3.5 | -0.02 | -0.57 | 3.52 | 3.55 | 3.48 | 71000 |
1707929700 | 3.52 | 0.02 | 0.57 | 3.5 | 3.55 | 3.48 | 46000 |
1707843300 | 3.5 | -0.1 | -2.78 | 3.58 | 3.59 | 3.48 | 143000 |
1707756900 | 3.6 | 0.06 | 1.69 | 3.65 | 3.7 | 3.54 | 142000 |
1707497700 | 3.54 | -0.09 | -2.48 | 3.59 | 3.59 | 3.52 | 32000 |
1707411300 | 3.63 | -0.07 | -1.89 | 3.7 | 3.7 | 3.56 | 57000 |
1707324900 | 3.7 | 0.02 | 0.54 | 3.65 | 3.72 | 3.52 | 105000 |
1707238500 | 3.68 | -0.02 | -0.54 | 3.73 | 3.76 | 3.67 | 48000 |
1707152100 | 3.7 | 0 | 0.00 | 3.73 | 3.78 | 3.7 | 46000 |
1706892900 | 3.7 | 0 | 0.00 | 3.72 | 3.74 | 3.7 | 22000 |
1706806500 | 3.7 | 0.02 | 0.54 | 3.71 | 3.72 | 3.62 | 93000 |
1706720100 | 3.68 | -0.04 | -1.08 | 3.71 | 3.8 | 3.66 | 79000 |
1706633700 | 3.72 | -0.12 | -3.13 | 3.83 | 3.83 | 3.7 | 67000 |
1706547300 | 3.84 | 0.13 | 3.50 | 3.77 | 3.87 | 3.65 | 242000 |
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