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 | 0.07 | 3.44827586207 | 2.03 | 2.14 | 1.98 | 31815 | 2.0359736 | DE |
4 | -0.18 | -7.89473684211 | 2.28 | 2.32 | 1.925 | 79380 | 2.1083664 | DE |
12 | 0.01 | 0.478468899522 | 2.09 | 2.47 | 1.925 | 78068 | 2.25529029 | DE |
26 | 0.05 | 2.43902439024 | 2.05 | 2.47 | 1.905 | 60510 | 2.19369111 | DE |
52 | 0.02 | 0.961538461538 | 2.08 | 2.61 | 1.905 | 55956 | 2.19145333 | DE |
156 | -0.73 | -25.7950530035 | 2.83 | 3.18 | 1.815 | 84398 | 2.50926622 | DE |
260 | -0.593 | -22.0200519866 | 2.693 | 8.72 | 1.66 | 73111 | 2.80589652 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711644900 | 2.1 | 0.02 | 0.96 | 2.08 | 2.14 | 2.08 | 69825 |
1711558500 | 2.08 | 0.03 | 1.46 | 2.05 | 2.08 | 2.04 | 38325 |
1711472100 | 2.05 | 0.02 | 0.99 | 2.04 | 2.07 | 2.0299999 | 36750 |
1711385700 | 2.0299999 | 0.04 | 2.01 | 2.0299999 | 2.04 | 1.995 | 43575 |
1711126500 | 1.99 | 0 | 0.25 | 2 | 2.02 | 1.99 | 23625 |
1711040100 | 1.985 | -0.02 | -0.75 | 2.0299999 | 2.0299999 | 1.98 | 16800 |
1710953700 | 2 | 0.04 | 2.04 | 1.985 | 2.0299999 | 1.985 | 56175 |
1710867300 | 1.96 | 0.03 | 1.55 | 1.93 | 1.975 | 1.925 | 21000 |
1710780900 | 1.93 | -0.1 | -4.93 | 2.0099999 | 2.0099999 | 1.93 | 180600 |
1710521700 | 2.0299999 | 0.01 | 0.50 | 2.04 | 2.05 | 2 | 30975 |
1710435300 | 2.02 | 0 | 0.00 | 2.0299999 | 2.04 | 2 | 8925 |
1710348900 | 2.02 | -0.01 | -0.49 | 2.05 | 2.07 | 1.985 | 54075 |
1710262500 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.05 | 2.0099999 | 26775 |
1710176100 | 2.05 | 0.02 | 0.99 | 2 | 2.05 | 1.99 | 38325 |
1709916900 | 2.0299999 | 0.01 | 0.50 | 2.0099999 | 2.05 | 2 | 44100 |
1709830500 | 2.02 | -0.13 | -6.05 | 2.1 | 2.14 | 1.96 | 235200 |
1709744100 | 2.15 | 0.02 | 0.94 | 2.15 | 2.15 | 2.1 | 27825 |
1709657700 | 2.13 | 0.04 | 1.91 | 2.11 | 2.16 | 2.09 | 33600 |
1709571300 | 2.09 | -0.08 | -3.69 | 2.18 | 2.19 | 2.08 | 91875 |
1709312100 | 2.17 | -0.12 | -5.24 | 2.32 | 2.32 | 2.15 | 132300 |
1709225700 | 2.29 | -0.03 | -1.29 | 2.2799999 | 2.3 | 2.1 | 446775 |
1709139300 | 2.32 | -0.03 | -1.28 | 2.36 | 2.36 | 2.2799999 | 70350 |
1709052900 | 2.35 | 0.02 | 0.86 | 2.32 | 2.39 | 2.32 | 45150 |
1708966500 | 2.33 | -0.02 | -0.85 | 2.35 | 2.37 | 2.31 | 46725 |
1708707300 | 2.35 | -0.01 | -0.42 | 2.39 | 2.41 | 2.34 | 90300 |
1708620900 | 2.36 | 0 | 0.00 | 2.34 | 2.39 | 2.3 | 90300 |
1708534500 | 2.36 | 0 | 0.00 | 2.35 | 2.36 | 2.32 | 16275 |
1708448100 | 2.36 | -0.02 | -0.84 | 2.37 | 2.37 | 2.33 | 38325 |
1708361700 | 2.38 | 0 | 0.00 | 2.4 | 2.43 | 2.36 | 26775 |
1708102500 | 2.38 | 0.03 | 1.28 | 2.37 | 2.39 | 2.36 | 56700 |
1708016100 | 2.35 | 0.01 | 0.43 | 2.32 | 2.36 | 2.3 | 63000 |
1707929700 | 2.34 | 0.01 | 0.43 | 2.34 | 2.34 | 2.31 | 17325 |
1707843300 | 2.33 | 0.01 | 0.43 | 2.34 | 2.35 | 2.31 | 40950 |
1707756900 | 2.32 | 0.03 | 1.31 | 2.31 | 2.35 | 2.29 | 74025 |
1707497700 | 2.29 | 0.05 | 2.23 | 2.25 | 2.32 | 2.25 | 43050 |
1707411300 | 2.24 | -0.04 | -1.75 | 2.31 | 2.31 | 2.24 | 38325 |
1707324900 | 2.2799999 | -0.05 | -2.15 | 2.36 | 2.36 | 2.2599999 | 60375 |
1707238500 | 2.33 | -0.05 | -2.10 | 2.36 | 2.38 | 2.33 | 62475 |
1707152100 | 2.38 | -0.05 | -2.06 | 2.42 | 2.45 | 2.34 | 202125 |
1706892900 | 2.43 | 0.03 | 1.25 | 2.38 | 2.47 | 2.36 | 72975 |
1706806500 | 2.4 | -0.02 | -0.83 | 2.41 | 2.42 | 2.34 | 50925 |
1706720100 | 2.42 | 0.02 | 0.83 | 2.44 | 2.44 | 2.38 | 48300 |
1706633700 | 2.4 | -0.02 | -0.83 | 2.42 | 2.45 | 2.4 | 64575 |
1706547300 | 2.42 | 0.03 | 1.26 | 2.4 | 2.44 | 2.37 | 147525 |
1706288100 | 2.39 | -0.05 | -2.05 | 2.45 | 2.45 | 2.36 | 104475 |
1706201700 | 2.44 | 0.05 | 2.09 | 2.36 | 2.47 | 2.36 | 222075 |
1706115300 | 2.39 | 0.09 | 3.91 | 2.29 | 2.4 | 2.29 | 286125 |
1706028900 | 2.3 | 0.02 | 0.88 | 2.29 | 2.35 | 2.23 | 118650 |
1705942500 | 2.2799999 | 0 | 0.00 | 2.3 | 2.39 | 2.2799999 | 223650 |
1705683300 | 2.2799999 | 0.08 | 3.64 | 2.24 | 2.3 | 2.17 | 129150 |
1705596900 | 2.2 | 0.02 | 0.92 | 2.2 | 2.25 | 2.2 | 67200 |
1705510500 | 2.18 | -0.1 | -4.39 | 2.24 | 2.2599999 | 2.17 | 71400 |
1705424100 | 2.2799999 | 0.14 | 6.54 | 2.11 | 2.31 | 2.09 | 212100 |
1705337700 | 2.14 | 0.02 | 0.94 | 2.13 | 2.14 | 2.11 | 19950 |
1705078500 | 2.12 | 0 | 0.00 | 2.12 | 2.14 | 2.11 | 17850 |
1704992100 | 2.12 | -0.02 | -0.93 | 2.15 | 2.16 | 2.12 | 27300 |
1704905700 | 2.14 | 0.03 | 1.42 | 2.11 | 2.15 | 2.11 | 48300 |
1704819300 | 2.11 | 0.01 | 0.48 | 2.1 | 2.12 | 2.08 | 33075 |
1704732900 | 2.1 | 0 | 0.00 | 2.07 | 2.1 | 2.07 | 29925 |
1704473700 | 2.1 | 0 | 0.00 | 2.07 | 2.1 | 2.07 | 5775 |
1704387300 | 2.1 | 0.01 | 0.48 | 2.09 | 2.11 | 2.07 | 12600 |
1704300900 | 2.09 | 0 | 0.00 | 2.1 | 2.13 | 2.08 | 50925 |
1704214500 | 2.09 | -0.03 | -1.42 | 2.12 | 2.13 | 2.0299999 | 185850 |
1703868900 | 2.12 | -0.02 | -0.93 | 2.12 | 2.14 | 2.1 | 65100 |
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