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 | 0.074 | 2.58922323303 | 2.858 | 2.94 | 2.824 | 693735 | 2.89337272 | DE |
4 | -0.222 | -7.03868103995 | 3.154 | 3.296 | 2.76 | 1692670 | 2.90381009 | DE |
12 | 0.046 | 1.5939015939 | 2.886 | 3.296 | 2.76 | 1027945 | 2.98116224 | DE |
26 | -0.092 | -3.04232804233 | 3.024 | 3.296 | 2.486 | 947070 | 2.87283504 | DE |
52 | -0.98 | -25.0511247444 | 3.912 | 4.148 | 2.486 | 691182 | 3.10968725 | DE |
156 | -0.152 | -4.92866407263 | 3.084 | 4.244 | 2.044 | 674975 | 3.02992949 | DE |
260 | 0.764 | 35.2398523985 | 2.168 | 4.244 | 1.376 | 843796 | 2.73906698 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711644900 | 2.916 | -0.01 | -0.27 | 2.936 | 2.938 | 2.916 | 526410 |
1711558500 | 2.924 | 0.04 | 1.39 | 2.9 | 2.94 | 2.894 | 871124 |
1711472100 | 2.884 | 0.01 | 0.42 | 2.884 | 2.902 | 2.872 | 536634 |
1711385700 | 2.872 | -0.03 | -0.97 | 2.9 | 2.918 | 2.872 | 440608 |
1711126500 | 2.9 | 0.02 | 0.83 | 2.884 | 2.914 | 2.862 | 663156 |
1711040100 | 2.876 | 0.05 | 1.77 | 2.858 | 2.896 | 2.824 | 957153 |
1710953700 | 2.826 | -0 | -0.14 | 2.822 | 2.836 | 2.8 | 715959 |
1710867300 | 2.83 | -0.02 | -0.70 | 2.846 | 2.862 | 2.824 | 883805 |
1710780900 | 2.85 | 0.01 | 0.21 | 2.866 | 2.888 | 2.84 | 808960 |
1710521700 | 2.844 | -0.06 | -2.13 | 2.91 | 2.91 | 2.84 | 1400877 |
1710435300 | 2.906 | 0.04 | 1.25 | 2.898 | 2.918 | 2.872 | 1412014 |
1710348900 | 2.87 | 0.01 | 0.42 | 2.876 | 2.896 | 2.858 | 1368582 |
1710262500 | 2.858 | 0.05 | 1.78 | 2.816 | 2.878 | 2.816 | 1074518 |
1710176100 | 2.808 | -0.01 | -0.50 | 2.798 | 2.846 | 2.7599999 | 1294611 |
1709916900 | 2.822 | -0.03 | -1.05 | 2.842 | 2.85 | 2.794 | 1478134 |
1709830500 | 2.852 | -0.02 | -0.56 | 2.846 | 2.87 | 2.818 | 1558337 |
1709744100 | 2.868 | 0.03 | 0.99 | 2.866 | 2.9 | 2.85 | 2593253 |
1709657700 | 2.84 | -0.13 | -4.44 | 2.98 | 2.994 | 2.802 | 4715305 |
1709571300 | 2.972 | -0.17 | -5.29 | 3.232 | 3.296 | 2.936 | 8756206 |
1709312100 | 3.138 | 0.04 | 1.16 | 3.1 | 3.14 | 3.084 | 1072341 |
1709225700 | 3.102 | -0.06 | -1.90 | 3.154 | 3.158 | 3.102 | 1251827 |
1709139300 | 3.162 | -0.02 | -0.63 | 3.2 | 3.2 | 3.15 | 501726 |
1709052900 | 3.182 | 0.04 | 1.21 | 3.152 | 3.2 | 3.144 | 697351 |
1708966500 | 3.144 | -0.03 | -0.88 | 3.178 | 3.216 | 3.144 | 823693 |
1708707300 | 3.172 | 0.04 | 1.15 | 3.124 | 3.186 | 3.11 | 896811 |
1708620900 | 3.136 | 0.01 | 0.45 | 3.15 | 3.184 | 3.104 | 701436 |
1708534500 | 3.122 | 0.01 | 0.45 | 3.12 | 3.134 | 3.102 | 292098 |
1708448100 | 3.108 | -0.05 | -1.65 | 3.166 | 3.166 | 3.082 | 558921 |
1708361700 | 3.16 | 0 | 0.13 | 3.16 | 3.164 | 3.134 | 291591 |
1708102500 | 3.156 | 0.01 | 0.45 | 3.152 | 3.168 | 3.14 | 336381 |
1708016100 | 3.142 | 0 | 0.00 | 3.18 | 3.19 | 3.136 | 552471 |
1707929700 | 3.142 | 0.05 | 1.55 | 3.088 | 3.148 | 3.088 | 310326 |
1707843300 | 3.094 | -0.07 | -2.09 | 3.16 | 3.184 | 3.086 | 689434 |
1707756900 | 3.16 | 0.05 | 1.61 | 3.114 | 3.172 | 3.114 | 410085 |
1707497700 | 3.11 | -0.08 | -2.45 | 3.2 | 3.21 | 3.11 | 952366 |
1707411300 | 3.188 | 0.03 | 0.82 | 3.194 | 3.224 | 3.172 | 797427 |
1707324900 | 3.162 | 0.03 | 0.96 | 3.136 | 3.176 | 3.122 | 1011907 |
1707238500 | 3.132 | 0.03 | 1.03 | 3.11 | 3.134 | 3.1 | 550240 |
1707152100 | 3.1 | 0 | 0.13 | 3.12 | 3.124 | 3.082 | 600136 |
1706892900 | 3.096 | 0.04 | 1.38 | 3.092 | 3.136 | 3.072 | 677507 |
1706806500 | 3.054 | -0.04 | -1.42 | 3.1 | 3.1 | 3.052 | 450945 |
1706720100 | 3.098 | 0.03 | 1.11 | 3.082 | 3.108 | 3.046 | 730315 |
1706633700 | 3.064 | -0.04 | -1.23 | 3.108 | 3.122 | 3.042 | 673275 |
1706547300 | 3.102 | -0.01 | -0.32 | 3.118 | 3.128 | 3.058 | 611145 |
1706288100 | 3.112 | 0 | 0.06 | 3.12 | 3.14 | 3.106 | 623345 |
1706201700 | 3.11 | -0.01 | -0.26 | 3.13 | 3.13 | 3.09 | 561261 |
1706115300 | 3.118 | 0.05 | 1.70 | 3.094 | 3.13 | 3.048 | 1042787 |
1706028900 | 3.066 | 0.07 | 2.20 | 2.998 | 3.08 | 2.998 | 805413 |
1705942500 | 3 | -0.04 | -1.45 | 3.0299999 | 3.064 | 3 | 802435 |
1705683300 | 3.044 | 0.03 | 0.86 | 3.05 | 3.06 | 3.0299999 | 592217 |
1705596900 | 3.0179999 | 0.03 | 1.14 | 2.99 | 3.028 | 2.976 | 654590 |
1705510500 | 2.984 | -0.06 | -2.10 | 3.0259999 | 3.0259999 | 2.962 | 907358 |
1705424100 | 3.048 | -0.03 | -1.04 | 3.058 | 3.074 | 3.024 | 955628 |
1705337700 | 3.08 | 0.11 | 3.77 | 2.976 | 3.086 | 2.964 | 1898934 |
1705078500 | 2.968 | 0.04 | 1.50 | 2.948 | 2.99 | 2.934 | 798720 |
1704992100 | 2.924 | -0.01 | -0.20 | 2.956 | 2.968 | 2.92 | 588394 |
1704905700 | 2.93 | 0 | 0.07 | 2.94 | 2.946 | 2.9 | 535221 |
1704819300 | 2.928 | -0.05 | -1.61 | 2.992 | 2.992 | 2.928 | 544552 |
1704732900 | 2.976 | 0.03 | 1.09 | 2.948 | 2.984 | 2.9 | 558464 |
1704473700 | 2.944 | 0.02 | 0.68 | 2.914 | 2.956 | 2.876 | 1169705 |
1704387300 | 2.924 | 0.05 | 1.81 | 2.886 | 2.928 | 2.886 | 666681 |
1704300900 | 2.872 | -0.08 | -2.71 | 2.938 | 2.956 | 2.854 | 1137523 |
1704214500 | 2.952 | -0.01 | -0.47 | 3.004 | 3.004 | 2.924 | 696498 |
1703868900 | 2.966 | -0.03 | -1.00 | 2.986 | 3.0099999 | 2.962 | 414660 |
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