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 | 0.095 | 3.51201478743 | 2.705 | 3.43 | 2.56 | 5293 | 2.7547149 | DE |
4 | -0.66 | -19.0751445087 | 3.46 | 3.46 | 2.505 | 2902 | 2.8828635 | DE |
12 | -0.93 | -24.9329758713 | 3.73 | 3.91 | 2.505 | 2593 | 3.3286161 | DE |
26 | -1.3 | -31.7073170732 | 4.1 | 4.92 | 2.505 | 3522 | 3.74684878 | DE |
52 | 2.7998 | 1399900 | 0.0002 | 5.37 | 0.0001 | 4457419 | 0.00659935 | DE |
156 | 2.7935 | 42976.9230769 | 0.0065 | 5.37 | 0.0001 | 26046206 | 0.0029478 | DE |
260 | 2.7613 | 7135.14211886 | 0.0387 | 5.37 | 0.0001 | 22440159 | 0.00378275 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733506200 | 2.8 | 0.1 | 3.70 | 2.94 | 2.94 | 2.665 | 1082 |
1733419800 | 2.7 | 0.03 | 1.12 | 2.685 | 2.755 | 2.665 | 1896 |
1733333400 | 2.67 | -0.12 | -4.13 | 2.9 | 2.9 | 2.61 | 2686 |
1733247000 | 2.785 | 0.15 | 5.49 | 3.275 | 3.43 | 2.77 | 19195 |
1733160600 | 2.64 | -0.06 | -2.22 | 2.56 | 2.64 | 2.56 | 1717 |
1732901400 | 2.7 | 0 | 0.00 | 2.705 | 2.705 | 2.62 | 970 |
1732815000 | 2.7 | -0.05 | -1.64 | 2.6 | 2.85 | 2.555 | 2737 |
1732728600 | 2.745 | -0.18 | -5.99 | 2.71 | 2.745 | 2.505 | 2345 |
1732642200 | 2.92 | -0.16 | -5.19 | 3.085 | 3.085 | 2.7 | 11876 |
1732555800 | 3.08 | -0.29 | -8.61 | 3.17 | 3.195 | 3.0099999 | 2348 |
1732296600 | 3.37 | 0.12 | 3.69 | 3.13 | 3.37 | 3.13 | 105 |
1732210200 | 3.25 | -0.13 | -3.85 | 3.3 | 3.305 | 3.2 | 736 |
1732123800 | 3.38 | 0 | 0.00 | 3.375 | 3.38 | 3.375 | 50 |
1732037400 | 3.38 | -0.01 | -0.29 | 3.3 | 3.38 | 3.3 | 106 |
1731951000 | 3.39 | -0.02 | -0.59 | 3.2799999 | 3.395 | 3.2799999 | 1885 |
1731691800 | 3.41 | -0.03 | -0.87 | 3.34 | 3.425 | 3.24 | 1389 |
1731605400 | 3.44 | -0.02 | -0.58 | 3.36 | 3.44 | 3.33 | 1870 |
1731519000 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
1731432600 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
1731346200 | 3.46 | 0 | 0.01 | 3.46 | 3.46 | 3.46 | 160 |
1731087000 | 3.4595 | -0.02 | -0.57 | 3.46 | 3.46 | 3.3405 | 156 |
1731000600 | 3.4795 | 0.03 | 0.87 | 3.33 | 3.4795 | 3.33 | 335 |
1730914200 | 3.4495 | 0.01 | 0.29 | 3.35 | 3.4795 | 3.3005 | 634 |
1730827800 | 3.4395 | 0.09 | 2.69 | 3.4605 | 3.4605 | 3.2415 | 912 |
1730741400 | 3.3495 | 0.06 | 1.82 | 3.29 | 3.3495 | 3.2305 | 412 |
1730482200 | 3.2895 | 0.04 | 1.20 | 3.3 | 3.3 | 3.201 | 696 |
1730395800 | 3.2505 | -0.18 | -5.22 | 3.3 | 3.4195 | 3.241 | 1088 |
1730309400 | 3.4295 | 0.07 | 2.19 | 3.36 | 3.4295 | 3.2 | 2031 |
1730223000 | 3.356 | -0.04 | -1.29 | 3.3555 | 3.4395 | 3.355 | 450 |
1730136600 | 3.4 | -0.01 | -0.29 | 3.42 | 3.42 | 3.4 | 1504 |
1729873800 | 3.41 | -0.09 | -2.57 | 3.4995 | 3.4995 | 3.41 | 1375 |
1729787400 | 3.5 | 0.07 | 2.01 | 3.51 | 3.519 | 3.44 | 372 |
1729701000 | 3.431 | -0.08 | -2.22 | 3.5095 | 3.5095 | 3.42 | 172 |
1729614600 | 3.509 | -0.03 | -0.83 | 3.4205 | 3.5195 | 3.4105 | 754 |
1729528200 | 3.5385 | -0 | -0.04 | 3.4 | 3.54 | 3.4 | 1733 |
1729269000 | 3.54 | 0.08 | 2.28 | 3.539 | 3.54 | 3.402 | 1969 |
1729182600 | 3.461 | -0.13 | -3.59 | 3.4605 | 3.461 | 3.4605 | 171 |
1729096200 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
1729009800 | 3.59 | -0.08 | -2.18 | 3.659 | 3.659 | 3.4 | 3091 |
1728923400 | 3.67 | -0.01 | -0.27 | 3.5815 | 3.67 | 3.57 | 790 |
1728664200 | 3.68 | 0.11 | 3.08 | 3.6385 | 3.69 | 3.561 | 652 |
1728577800 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
1728491400 | 3.57 | -0.03 | -0.85 | 3.72 | 3.72 | 3.57 | 3654 |
1728405000 | 3.6005 | -0.01 | -0.14 | 3.57 | 3.7295 | 3.57 | 1824 |
1728318600 | 3.6055 | -0.19 | -5.12 | 3.79 | 3.79 | 3.52 | 3431 |
1728059400 | 3.8 | 0.14 | 3.83 | 3.7995 | 3.8 | 3.58 | 5248 |
1727973000 | 3.66 | 0.27 | 7.95 | 3.91 | 3.91 | 3.541 | 24483 |
1727886600 | 3.3905 | 0.14 | 4.16 | 3.4 | 3.58 | 3.261 | 4418 |
1727800200 | 3.255 | -0.21 | -5.92 | 3.4105 | 3.43 | 3.201 | 3151 |
1727713800 | 3.46 | -0.03 | -0.86 | 3.49 | 3.49 | 3.43 | 550 |
1727454600 | 3.49 | 0 | 0.00 | 3.49 | 3.51 | 3.37 | 614 |
1727368200 | 3.49 | 0.02 | 0.58 | 3.47 | 3.509 | 3.3805 | 540 |
1727281800 | 3.47 | 0 | 0.00 | 3.3605 | 3.488 | 3.3605 | 630 |
1727195400 | 3.47 | -0.02 | -0.57 | 3.39 | 3.48 | 3.3304999 | 599 |
1727109000 | 3.49 | 0.02 | 0.58 | 3.43 | 3.49 | 3.35 | 1714 |
1726849800 | 3.47 | 0.03 | 0.87 | 3.44 | 3.48 | 3.43 | 153 |
1726763400 | 3.44 | -0.07 | -1.97 | 3.405 | 3.5095 | 3.241 | 2191 |
1726677000 | 3.509 | -0.09 | -2.53 | 3.511 | 3.619 | 3.4505 | 2219 |
1726590600 | 3.6 | -0.03 | -0.83 | 3.6785 | 3.679 | 3.5205 | 1566 |
1726504200 | 3.63 | -0.07 | -1.89 | 3.709 | 3.8 | 3.6005 | 8769 |
1726245000 | 3.7 | -0.03 | -0.70 | 3.73 | 3.83 | 3.6195 | 8060 |
1726158600 | 3.726 | 0.1 | 2.63 | 3.7795 | 3.7795 | 3.62 | 1392 |
1726072200 | 3.6305 | -0.06 | -1.61 | 3.759 | 3.759 | 3.63 | 651 |
1725985800 | 3.69 | -0 | -0.01 | 3.7 | 3.766 | 3.69 | 1364 |
1725899400 | 3.6905 | 0.04 | 1.11 | 3.6205 | 3.7795 | 3.6205 | 961 |
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